Ying Kee Tea House Group Limited (HKG:8241)
Hong Kong · Delayed Price · Currency is HKD 0.1170
0.00 (0.00%)
At close: Mar 26, 2026
Ying Kee Tea House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 175,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 65,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 10,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 95,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 115,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.57% | 30,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 45,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.24% | 15,000 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.36% | 80,000 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 40,000 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.42% | 20,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 400,000 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 175,000 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.88% | 60,000 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.86% | 100,000 |
| Feb 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 400,000 |
| Feb 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 80,000 |
| Feb 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.97% | 300,000 |
| Feb 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 125,000 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 575,000 |
| Feb 4, 2026 | 0.12 | 0.14 | 0.10 | 0.10 | 0.10 | -12.71% | 3,835,000 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 18.00% | 1,405,000 |
| Feb 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 225,000 |
| Jan 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 530,000 |
| Jan 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 230,000 |
| Jan 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | - |
| Jan 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.30% | 230,000 |
| Jan 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.25% | 100,000 |
| Jan 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 200,000 |
| Jan 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,000 |
| Jan 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 10,000 |
| Jan 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Jan 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 110,000 |