Ying Kee Tea House Group Limited (HKG:8241)
Hong Kong · Delayed Price · Currency is HKD 0.1130
-0.0010 (-0.88%)
Apr 17, 2026, 4:08 PM HKT
Ying Kee Tea House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 90,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | - |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 30,000 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 405,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 45,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 150,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 75,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 170,000 |
| 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 |