Ziyuanyuan Holdings Group Limited (HKG:8223)
Hong Kong · Delayed Price · Currency is HKD 1.020
-0.090 (-8.11%)
Sep 29, 2025, 2:33 PM HKT
Ziyuanyuan Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -4.31% | 24,000 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -1.69% | 568,000 |
| Sep 24, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 232,000 |
| Sep 23, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -1.65% | 320,000 |
| Sep 22, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | -1.63% | 280,000 |
| Sep 19, 2025 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 552,000 |
| Sep 18, 2025 | 1.17 | 1.27 | 1.17 | 1.26 | 1.26 | -1.56% | 356,000 |
| Sep 17, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | 5.79% | 620,000 |
| Sep 16, 2025 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | 2.54% | 552,000 |
| Sep 15, 2025 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 164,000 |
| Sep 12, 2025 | 1.18 | 1.25 | 1.10 | 1.20 | 1.20 | 1.69% | 2,232,000 |
| Sep 11, 2025 | 1.08 | 1.18 | 1.05 | 1.18 | 1.18 | 1.72% | 336,000 |
| Sep 10, 2025 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -4.13% | 904,000 |
| Sep 9, 2025 | 1.28 | 1.31 | 1.18 | 1.21 | 1.21 | -5.47% | 1,140,000 |
| Sep 8, 2025 | 1.15 | 1.36 | 1.15 | 1.28 | 1.28 | 11.30% | 3,456,000 |
| Sep 5, 2025 | 1.04 | 1.18 | 1.02 | 1.15 | 1.15 | 10.58% | 976,000 |
| Sep 4, 2025 | 1.00 | 1.05 | 0.91 | 1.04 | 1.04 | 0.97% | 664,000 |
| Sep 3, 2025 | 1.09 | 1.11 | 1.03 | 1.03 | 1.03 | -4.63% | 3,504,000 |
| Sep 2, 2025 | 1.04 | 1.08 | 1.00 | 1.08 | 1.08 | 3.85% | 620,000 |
| Sep 1, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 700,000 |
| Aug 29, 2025 | 1.02 | 1.07 | 1.00 | 1.04 | 1.04 | 1.96% | 628,000 |
| Aug 28, 2025 | 0.99 | 1.02 | 0.95 | 1.02 | 1.02 | 3.03% | 2,476,000 |
| Aug 27, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 460,000 |
| Aug 26, 2025 | 0.95 | 1.05 | 0.95 | 1.01 | 1.01 | 4.12% | 1,084,000 |
| Aug 25, 2025 | 0.85 | 0.97 | 0.85 | 0.97 | 0.97 | 14.12% | 1,544,000 |
| Aug 22, 2025 | 0.83 | 0.85 | 0.80 | 0.85 | 0.85 | 2.41% | 280,000 |
| Aug 21, 2025 | 0.84 | 0.84 | 0.79 | 0.83 | 0.83 | - | 544,000 |
| Aug 20, 2025 | 0.82 | 0.83 | 0.79 | 0.83 | 0.83 | 1.22% | 152,000 |
| Aug 19, 2025 | 0.80 | 0.83 | 0.79 | 0.82 | 0.82 | 3.80% | 456,000 |
| Aug 18, 2025 | 0.82 | 0.84 | 0.78 | 0.79 | 0.79 | -8.14% | 1,628,000 |
| Aug 15, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -1.15% | 300,000 |
| Aug 14, 2025 | 0.83 | 0.89 | 0.83 | 0.87 | 0.87 | -2.25% | 88,000 |
| Aug 13, 2025 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 2.30% | 92,000 |
| Aug 12, 2025 | 0.89 | 0.89 | 0.83 | 0.87 | 0.87 | -1.14% | 380,000 |
| Aug 11, 2025 | 0.83 | 0.92 | 0.83 | 0.88 | 0.88 | 6.02% | 772,000 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.77 | 0.83 | 0.83 | -17.00% | 4,588,000 |
| Aug 7, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 324,000 |
| Aug 6, 2025 | 1.01 | 1.06 | 0.93 | 1.01 | 1.01 | - | 1,080,000 |
| Aug 5, 2025 | 0.99 | 1.40 | 0.86 | 1.01 | 1.01 | 7.45% | 34,860,000 |
| Aug 4, 2025 | 0.84 | 1.02 | 0.75 | 0.94 | 0.94 | 16.05% | 5,344,000 |
| Aug 1, 2025 | 0.85 | 0.91 | 0.75 | 0.81 | 0.81 | -2.41% | 2,656,000 |
| Jul 31, 2025 | 0.93 | 0.93 | 0.83 | 0.83 | 0.83 | -9.78% | 1,940,000 |
| Jul 30, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -10.68% | 1,168,000 |
| Jul 29, 2025 | 1.05 | 1.13 | 1.03 | 1.03 | 1.03 | -1.90% | 1,184,000 |
| Jul 28, 2025 | 1.13 | 1.13 | 1.03 | 1.05 | 1.05 | -7.08% | 268,000 |
| Jul 25, 2025 | 1.15 | 1.15 | 1.06 | 1.13 | 1.13 | - | 276,000 |
| Jul 24, 2025 | 1.00 | 1.13 | 0.96 | 1.13 | 1.13 | 14.14% | 916,000 |
| Jul 23, 2025 | 0.92 | 1.00 | 0.88 | 0.99 | 0.99 | 7.61% | 532,000 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -7.07% | 2,840,000 |
| Jul 21, 2025 | 1.07 | 1.07 | 0.98 | 0.99 | 0.99 | -7.48% | 1,772,000 |