Ying Kee Tea House Group Limited (HKG:8241)
Hong Kong · Delayed Price · Currency is HKD 0.1120
-0.0010 (-0.88%)
Mar 4, 2026, 3:44 PM HKT
Ying Kee Tea House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.32% | 25,000 |
| Jan 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | 95,000 |
| Jan 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.49% | 145,000 |
| Jan 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 100,000 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 55,000 |
| Jan 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 105,000 |
| Jan 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 25,000 |
| Dec 31, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 4.49% | 560,000 |
| Dec 30, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -5.32% | 2,055,000 |
| Dec 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -16.07% | 1,990,000 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.69% | 130,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 2.97% | 300,000 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.18% | 310,000 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 90,000 |