Ziyuanyuan Holdings Group Limited (HKG:8223)
Hong Kong · Delayed Price · Currency is HKD 0.2050
+0.0130 (6.77%)
Oct 22, 2026, 4:08 PM HKT
Ziyuanyuan Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.21 | 0.22 | 0.16 | 0.21 | 0.21 | 6.77% | 4,324,000 |
| Oct 21, 2026 | 0.25 | 0.37 | 0.18 | 0.19 | 0.19 | -15.79% | 13,276,000 |
| Oct 20, 2026 | 0.19 | 0.25 | 0.18 | 0.23 | 0.23 | 23.24% | 2,744,000 |
| Oct 16, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 12.12% | 3,744,000 |
| Oct 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.10% | 652,000 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.67% | 324,000 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.66% | 2,268,000 |
| Oct 12, 2026 | 0.12 | 0.17 | 0.12 | 0.16 | 0.16 | 15.22% | 2,600,000 |
| Oct 9, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 6.15% | 460,000 |
| Oct 8, 2026 | 0.13 | 0.19 | 0.11 | 0.13 | 0.13 | 8.33% | 2,528,000 |
| Oct 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.69% | 900,000 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.26% | 4,000 |
| Oct 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 44,000 |
| Oct 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.81% | 960,000 |
| 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 |