Ziyuanyuan Holdings Group Limited (HKG:8223)
Hong Kong · Delayed Price · Currency is HKD 0.1800
-0.0050 (-2.70%)
Jul 31, 2026, 4:08 PM HKT
Ziyuanyuan Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 64,000 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,000 |
| Jul 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.86% | 12,000 |
| Jul 17, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.51% | 100,000 |
| Jul 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.48% | 88,000 |
| Jul 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 60,000 |
| Jul 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -12.94% | 168,000 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 10, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | - | 48,000 |
| Jul 9, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.87% | 284,000 |
| Jul 8, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 252,000 |
| Jul 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | 148,000 |
| Jul 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 24,000 |
| Jul 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -8.84% | 796,000 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 44,000 |
| Jun 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Jun 18, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 96,000 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 36,000 |
| Jun 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 2,256,000 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.35% | 2,624,000 |
| Jun 10, 2026 | 0.32 | 0.32 | 0.25 | 0.26 | 0.26 | -10.53% | 2,756,000 |
| Jun 9, 2026 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | - | 2,332,000 |
| Jun 8, 2026 | 0.28 | 0.36 | 0.27 | 0.29 | 0.29 | 1.79% | 3,188,000 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,000 |
| Jun 4, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 776,000 |
| Jun 3, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -12.50% | 372,000 |
| Jun 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | - |
| Jun 1, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.41% | - |
| May 29, 2026 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 11.48% | 84,000 |
| May 28, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 32,000 |
| May 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 280,000 |
| May 26, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 100,000 |
| May 22, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 68,000 |
| May 21, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -4.84% | 96,000 |
| May 20, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -8.82% | 292,000 |