Yik Wo International Holdings Limited (HKG:8659)
Hong Kong · Delayed Price · Currency is HKD 0.1230
-0.0030 (-2.38%)
May 29, 2026, 4:08 PM HKT
HKG:8659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 1,405,000 |
| May 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 790,000 |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 805,000 |
| May 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 865,000 |
| May 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,675,000 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 1,475,000 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 370,000 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.79% | 1,595,000 |
| May 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.65% | 815,000 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.01% | 1,035,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.92% | 2,920,000 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.20% | 1,800,000 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | 260,000 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 545,000 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.76% | 360,000 |
| May 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.00% | 1,660,000 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 1,505,000 |
| May 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.11% | 2,195,000 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 425,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 745,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.14 | 0.14 | 3.60% | 30,000 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 400,000 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 355,000 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 35,000 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.86% | 680,000 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.11% | 365,000 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.10% | 390,000 |
| Apr 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 585,000 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 765,000 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.41% | 3,280,000 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 1.43% | 1,695,000 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.19% | 2,715,000 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.87% | 1,880,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 1.33% | 2,920,000 |
| Apr 9, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 11.94% | 4,770,000 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.29% | 4,090,000 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 900,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 345,000 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 1,680,000 |
| Mar 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.37% | 465,000 |
| Mar 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 730,000 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.36% | 730,000 |
| Mar 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.80% | 695,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 940,000 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.49% | 610,000 |
| Mar 20, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 4.05% | 1,450,000 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.52% | 860,000 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 470,000 |
| Mar 17, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.80% | 1,355,000 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 715,000 |