Zhejiang Yongan Rongtong Holdings Co., Ltd. (HKG:8211)
Hong Kong · Delayed Price · Currency is HKD 0.0470
+0.0090 (23.68%)
Feb 20, 2025, 11:23 AM HKT
HKG:8211 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 23.68% | 320,000 |
| Feb 19, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -9.52% | 1,700,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | - |
| Feb 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 170,000 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 20,000 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 390,000 |
| Feb 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 670,000 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.91% | 20,000 |
| Jan 22, 2025 | 0.05 | 0.05 | 0.05 | 0.04 | 0.04 | 12.82% | 10,000 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 370,000 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 300,000 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 400,000 |
| Jan 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 5,920,000 |
| Jan 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 1,300,000 |
| Jan 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 1,500,000 |
| Jan 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | - |
| Jan 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 720,000 |
| Dec 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | - |
| Dec 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20.00% | 20,000 |
| Dec 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |