Ziyuanyuan Holdings Group Limited (HKG:8223)
Hong Kong · Delayed Price · Currency is HKD 0.4700
-0.0100 (-2.08%)
Apr 24, 2026, 3:55 PM HKT
Ziyuanyuan Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 132,000 |
| Apr 23, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 200,000 |
| Apr 22, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 440,000 |
| Apr 21, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -3.85% | 208,000 |
| Apr 20, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 136,000 |
| Apr 17, 2026 | 0.50 | 0.64 | 0.50 | 0.52 | 0.52 | 7.22% | 2,808,000 |
| Apr 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.00% | 84,000 |
| Apr 15, 2026 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -1.96% | 496,000 |
| Apr 14, 2026 | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | - | 204,000 |
| Apr 13, 2026 | 0.50 | 0.56 | 0.50 | 0.51 | 0.51 | 2.00% | 596,000 |
| Apr 10, 2026 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -37.50% | 1,692,000 |
| Apr 9, 2026 | 0.50 | 0.80 | 0.49 | 0.80 | 0.80 | 61.62% | 740,000 |
| Apr 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 8,000 |
| Apr 2, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 68,000 |
| Apr 1, 2026 | 0.49 | 0.53 | 0.48 | 0.49 | 0.49 | 8.89% | 192,000 |
| Mar 31, 2026 | 0.46 | 0.48 | 0.42 | 0.45 | 0.45 | -6.25% | 432,000 |
| Mar 30, 2026 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -7.69% | 104,000 |
| Mar 27, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | 4.00% | 232,000 |
| Mar 26, 2026 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -18.03% | 1,124,000 |
| Mar 25, 2026 | 0.56 | 0.63 | 0.55 | 0.61 | 0.61 | 8.93% | 72,000 |
| Mar 24, 2026 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -1.75% | 32,000 |
| Mar 23, 2026 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -1.72% | 260,000 |
| Mar 20, 2026 | 0.59 | 0.62 | 0.58 | 0.58 | 0.58 | -6.45% | 40,000 |
| Mar 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 18, 2026 | 0.67 | 0.67 | 0.56 | 0.62 | 0.62 | 3.33% | 196,000 |
| Mar 17, 2026 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 140,000 |
| Mar 16, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 248,000 |
| Mar 13, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 28,000 |
| Mar 12, 2026 | 0.66 | 0.68 | 0.60 | 0.61 | 0.61 | -10.29% | 256,000 |
| Mar 11, 2026 | 0.57 | 0.75 | 0.57 | 0.68 | 0.68 | 4.62% | 1,008,000 |
| Mar 10, 2026 | 0.63 | 0.85 | 0.60 | 0.65 | 0.65 | 18.18% | 1,256,000 |
| Mar 9, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 24,000 |
| Mar 6, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 28,000 |
| Mar 5, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -6.25% | 152,000 |
| Mar 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 20,000 |
| Mar 3, 2026 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -1.52% | 72,000 |
| Mar 2, 2026 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | -2.94% | 124,000 |
| Feb 27, 2026 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | - | 52,000 |
| Feb 26, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 228,000 |
| Feb 25, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -4.29% | 208,000 |
| Feb 24, 2026 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | -2.78% | 292,000 |
| Feb 23, 2026 | 0.74 | 0.74 | 0.67 | 0.72 | 0.72 | 1.41% | 52,000 |
| Feb 20, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 2.90% | 100,000 |
| Feb 16, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6.15% | 64,000 |
| Feb 13, 2026 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -7.14% | 564,000 |
| Feb 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 4,000 |
| Feb 11, 2026 | 0.75 | 0.75 | 0.70 | 0.69 | 0.69 | 4.55% | 8,000 |
| Feb 10, 2026 | 0.69 | 0.75 | 0.66 | 0.66 | 0.66 | -5.71% | 516,000 |
| Feb 9, 2026 | 0.69 | 0.70 | 0.65 | 0.70 | 0.70 | - | 376,000 |
| Feb 6, 2026 | 0.74 | 0.74 | 0.67 | 0.70 | 0.70 | 6.06% | 100,000 |