Yunhong Guixin Group Holdings Limited (HKG:8349)
Hong Kong · Delayed Price · Currency is HKD 1.200
-0.030 (-2.44%)
At close: Mar 6, 2026
HKG:8349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 860,000 |
| Mar 5, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | 0.82% | 210,000 |
| Mar 4, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 250,000 |
| Mar 3, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 460,000 |
| Mar 2, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 420,000 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 280,000 |
| Feb 26, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 160,000 |
| Feb 25, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 310,000 |
| Feb 24, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 270,000 |
| Feb 23, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 300,000 |
| Feb 20, 2026 | 1.39 | 1.46 | 1.35 | 1.36 | 1.36 | -1.45% | 670,000 |
| Feb 16, 2026 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 4.55% | 380,000 |
| Feb 13, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 740,000 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 470,000 |
| Feb 11, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 220,000 |
| Feb 10, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.33% | 200,000 |
| Feb 9, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | - | 610,000 |
| Feb 6, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 160,000 |
| Feb 5, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 200,000 |
| Feb 4, 2026 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 490,000 |
| Feb 3, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | - | 530,000 |
| Feb 2, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 840,000 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 350,000 |
| Jan 29, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 250,000 |
| Jan 28, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 560,000 |
| Jan 27, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 620,000 |
| Jan 26, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 270,000 |
| Jan 23, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 2.33% | 280,000 |
| Jan 22, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 330,000 |
| Jan 21, 2026 | 1.33 | 1.38 | 1.27 | 1.27 | 1.27 | -3.05% | 1,210,000 |
| Jan 20, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 3.15% | 360,000 |
| Jan 19, 2026 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | - | 830,000 |
| Jan 16, 2026 | 1.31 | 1.33 | 1.25 | 1.27 | 1.27 | -2.31% | 490,000 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | -1.52% | 1,020,000 |
| Jan 14, 2026 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -5.04% | 1,830,000 |
| Jan 13, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 2.21% | 650,000 |
| Jan 12, 2026 | 1.40 | 1.43 | 1.33 | 1.36 | 1.36 | -2.86% | 620,000 |
| Jan 9, 2026 | 1.42 | 1.44 | 1.35 | 1.40 | 1.40 | -1.41% | 905,000 |
| Jan 8, 2026 | 1.42 | 1.46 | 1.41 | 1.42 | 1.42 | - | 220,000 |
| Jan 7, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | - | 330,000 |
| Jan 6, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 310,000 |
| Jan 5, 2026 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | - | 680,000 |
| Jan 2, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 3.57% | 350,000 |
| Dec 31, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 230,000 |
| Dec 30, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 410,000 |
| Dec 29, 2025 | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | 2.17% | 1,320,000 |
| Dec 24, 2025 | 1.39 | 1.43 | 1.36 | 1.38 | 1.38 | -0.72% | 520,000 |
| Dec 23, 2025 | 1.54 | 1.55 | 1.33 | 1.39 | 1.39 | -6.08% | 2,460,000 |
| Dec 22, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | 4.23% | 1,050,000 |
| Dec 19, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | 940,000 |