China Yurun Food Group Limited (HKG:1068)
Hong Kong
· Delayed Price · Currency is HKD 0.110
+0.001 (0.92%)
Apr 29, 2026, 3:09 PM HKT
China Yurun Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.92% | 309,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 306,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 1,099,000 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 24,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 1,952,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 8,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 110,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 993,000 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 1,322,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 55,000 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.78% | 693,000 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.42% | 108,000 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 108,000 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 128,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,506,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 794,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 18,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 136,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,210,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 899,000 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.50% | 189,000 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 399,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 172,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 7,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 230,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.73% | 528,000 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 557,000 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.25% | 211,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 387,000 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,479,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | 131,000 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 587,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,000 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.09% | 8,000 |
| Mar 9, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -2.54% | 223,000 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 102,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 69,000 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 370,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 83,000 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 828,000 |
| Feb 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 636,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 603,000 |
| Feb 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 299,000 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,745,000 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 421,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 106,000 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.48% | 138,000 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.73% | 2,600,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 136,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | - |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 1,145,000 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 350,000 |
| Feb 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.23% | 373,000 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,011,000 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 1,255,000 |
| Feb 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.07% | 825,000 |
| Jan 30, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 3.36% | 2,506,000 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 482,000 |
| Jan 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 277,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,252,000 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.51% | 2,343,000 |
| Jan 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 415,000 |
| Jan 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.65% | 247,000 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,204,000 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 1,130,000 |
| Jan 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.59% | 1,053,000 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 108,000 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | 23,000 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 235,000 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 92,000 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 212,000 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 335,000 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 211,000 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 554,000 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 183,000 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 560,000 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 204,000 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 194,000 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 2,392,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 288,000 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 535,000 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.82% | 1,843,000 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 627,000 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | 615,000 |
| Dec 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 560,000 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 600,900 |
| Dec 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 285,000 |
| Dec 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 467,000 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 3,810,000 |
| Dec 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,349,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 269,000 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 2,027,000 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.56% | 3,612,000 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.33% | 377,000 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 742,000 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | 249,000 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 38,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 436,000 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | 178,000 |