Ziyuanyuan Holdings Group Limited (HKG:8223)
Hong Kong · Delayed Price · Currency is HKD 0.1050
-0.0060 (-5.41%)
Sep 30, 2026, 3:56 PM HKT
Ziyuanyuan Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -5.41% | 11,304,000 |
| Sep 29, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -0.89% | 1,212,000 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | - |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 24, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 40,000 |
| Sep 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 376,000 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -12.71% | 1,392,000 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -7.09% | 196,000 |
| Sep 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 616,000 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 468,000 |
| Sep 16, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -15.71% | 1,376,000 |
| Sep 15, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 6.87% | 280,000 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.97% | 440,000 |
| Sep 11, 2026 | 0.15 | 0.17 | 0.13 | 0.13 | 0.13 | -16.00% | 2,772,000 |
| Sep 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -11.24% | 368,000 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 80,000 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -4.49% | 640,000 |
| Sep 7, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -4.30% | 36,000 |
| Sep 4, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.90% | 112,000 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.75% | 60,000 |
| Sep 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.39% | 632,000 |
| Sep 1, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.99% | 210,000 |
| Aug 31, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.74% | 526,000 |
| Aug 28, 2026 | 0.17 | 0.24 | 0.17 | 0.18 | 0.18 | 2.81% | 1,212,000 |
| Aug 27, 2026 | 0.18 | 0.25 | 0.17 | 0.18 | 0.18 | 1.71% | 1,816,000 |
| Aug 26, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 512,000 |
| Aug 25, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.41% | 560,000 |
| Aug 24, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -2.35% | 536,000 |
| Aug 21, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 484,000 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 7.64% | 156,000 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 32,000 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.97% | 40,000 |
| Aug 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 68,000 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 24,000 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 700,000 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.76% | 112,000 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.17 | 5.00% | 12,000 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.76% | 92,000 |
| Aug 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -4.00% | 344,000 |
| Aug 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 3, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -2.78% | 648,000 |
| Jul 31, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -2.70% | 348,000 |
| Jul 30, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -11.90% | 404,000 |
| Jul 29, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | -4.11% | 192,000 |
| Jul 28, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 300,000 |
| Jul 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -7.98% | 216,000 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| Jul 23, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -0.40% | 32,000 |