Yunhong Guixin Group Holdings Limited (HKG:8349)
Hong Kong · Delayed Price · Currency is HKD 1.320
+0.030 (2.33%)
Feb 13, 2026, 3:55 PM HKT
HKG:8349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1.60 | 1.65 | 1.43 | 1.46 | 1.46 | -8.18% | 2,190,000 |
| Dec 17, 2025 | 1.45 | 1.67 | 1.43 | 1.59 | 1.59 | 15.22% | 4,590,000 |
| Dec 16, 2025 | 1.28 | 1.38 | 1.27 | 1.38 | 1.38 | 7.81% | 1,430,000 |
| Dec 15, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | 2.40% | 1,450,000 |
| Dec 12, 2025 | 1.17 | 1.37 | 1.17 | 1.25 | 1.25 | 6.84% | 5,530,000 |
| Dec 11, 2025 | 1.56 | 1.56 | 1.16 | 1.17 | 1.17 | -25.00% | 6,700,000 |
| Dec 10, 2025 | 1.75 | 1.75 | 1.56 | 1.56 | 1.56 | -11.36% | 4,510,000 |
| Dec 9, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -1.12% | 540,000 |
| Dec 8, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -2.73% | 1,400,000 |
| Dec 5, 2025 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -0.54% | 300,000 |
| Dec 4, 2025 | 1.79 | 1.90 | 1.79 | 1.84 | 1.84 | 3.95% | 1,060,000 |
| Dec 3, 2025 | 1.78 | 1.78 | 1.70 | 1.77 | 1.77 | -3.28% | 1,260,000 |