Skip to main content
Da Yu Financial Holdings Limited (HKG:1073)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.126
-0.001 (-0.79%)
Mar 10, 2026, 4:08 PM HKT

Da Yu Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.130.130.130.13-4.72%375,000
Mar 9, 20260.130.130.130.130.130.79%320,000
Mar 6, 20260.120.130.120.130.13-0.79%35,000
Mar 5, 20260.130.130.130.130.13-0.78%150,000
Mar 4, 20260.120.130.120.130.133.23%29,000
Mar 3, 20260.130.130.120.120.12-1.59%1,060,000
Mar 2, 20260.130.130.130.130.13-1.56%-
Feb 27, 20260.130.130.130.130.132.40%30,000
Feb 26, 20260.130.130.120.130.13-0.79%105,000
Feb 25, 20260.130.130.130.130.13-1.56%40,000
Feb 24, 20260.120.130.120.130.132.40%110,000
Feb 23, 20260.130.130.130.130.13--
Feb 20, 20260.130.130.130.130.13--
Feb 16, 20260.130.130.130.130.13--
Feb 13, 20260.120.130.120.130.13-0.79%42,000
Feb 12, 20260.120.140.120.130.13-229,000
Feb 11, 20260.130.130.130.130.13-0.79%100,000
Feb 10, 20260.130.130.120.130.131.60%497,400
Feb 9, 20260.130.130.130.130.13--
Feb 6, 20260.130.130.130.130.13-235,000
Feb 5, 20260.130.130.130.130.13-0.79%40,000
Feb 4, 20260.120.130.120.130.13-0.79%100,000
Feb 3, 20260.120.130.120.130.135.83%545,000
Feb 2, 20260.130.130.120.120.12-250,000
Jan 30, 20260.130.130.120.120.12-5.51%180,000
Jan 29, 20260.110.130.110.130.1316.51%7,821,630
Jan 28, 20260.100.110.100.110.11-0.91%49,049
Jan 27, 20260.110.110.110.110.11--
Jan 26, 20260.110.110.110.110.11--
Jan 23, 20260.110.110.110.110.11--
Jan 22, 20260.110.110.110.110.114.76%185,000
Jan 21, 20260.110.110.100.110.11-116,550
Jan 20, 20260.110.110.110.110.11-75,000
Jan 19, 20260.110.110.110.110.11-5,000
Jan 16, 20260.110.110.110.110.11-0.94%12,500
Jan 15, 20260.110.110.110.110.11-5.36%25,000
Jan 14, 20260.110.110.100.110.111.82%320,000
Jan 13, 20260.110.110.110.110.110.92%7,130,010
Jan 12, 20260.100.110.100.110.111.87%77,000
Jan 9, 20260.100.110.100.110.11-2.73%18,000
Jan 8, 20260.100.110.100.110.11-3.51%325,000
Jan 7, 20260.110.110.110.110.116.54%10,000
Jan 6, 20260.110.110.110.110.11--
Jan 5, 20260.110.110.110.110.11-5,400
Jan 2, 20260.100.110.100.110.11-0.93%165,000
Dec 31, 20250.110.110.110.110.115.88%5,000
Dec 30, 20250.100.100.100.100.10-0.97%70,000
Dec 29, 20250.100.100.100.100.10--
Dec 24, 20250.100.100.100.100.10--
Dec 23, 20250.100.100.100.100.10--
Dec 22, 20250.100.100.100.100.10--
Dec 19, 20250.100.110.100.100.103.00%745,000
Dec 18, 20250.100.100.100.100.10--
Dec 17, 20250.100.100.100.100.10-16,908
Dec 16, 20250.100.110.100.100.102.04%175,000
Dec 15, 20250.100.100.100.100.10-139,200
Dec 12, 20250.100.110.100.100.10-3.92%1,700,000
Dec 11, 20250.110.110.100.100.103.03%902,430
Dec 10, 20250.100.110.100.100.101.02%940,000
Dec 9, 20250.110.110.100.100.10-847,500
Dec 8, 20250.110.110.100.100.10-14.04%1,055,000
Dec 5, 20250.110.110.110.110.11-0.87%29,000
Dec 4, 20250.120.120.120.120.12--
Dec 3, 20250.100.120.100.120.12-45,000
Dec 2, 20250.120.120.120.120.12-200
Dec 1, 20250.100.120.100.120.120.88%18,000
Nov 28, 20250.110.110.110.110.11--
Nov 27, 20250.110.110.110.110.11--
Nov 26, 20250.110.110.100.110.117.55%335,000
Nov 25, 20250.100.110.100.110.111.92%472,600
Nov 24, 20250.100.110.090.100.10-7.14%4,915,000
Nov 21, 20250.120.120.110.110.11-7.44%1,360,000
Nov 20, 20250.120.120.120.120.12-43,873
Nov 19, 20250.120.120.120.120.12--
Nov 18, 20250.120.120.120.120.12--
Nov 17, 20250.120.120.120.120.12-5.47%645,000
Nov 14, 20250.130.130.130.130.13--
Nov 13, 20250.130.130.130.130.13-2,400
Nov 12, 20250.130.130.130.130.13-5,000
Nov 11, 20250.120.130.120.130.134.07%516,000
Nov 10, 20250.120.120.120.120.121.65%-
Nov 7, 20250.120.120.120.120.12-50,000
Nov 6, 20250.120.120.120.120.12-30,000
Nov 5, 20250.120.120.120.120.120.83%34,000
Nov 4, 20250.120.120.120.120.12-408,000
Nov 3, 20250.120.120.120.120.12-1,092,000
Oct 31, 20250.120.120.120.120.12-0.83%185,000
Oct 30, 20250.120.120.120.120.12-5,000
Oct 28, 20250.120.120.120.120.12--
Oct 27, 20250.120.120.120.120.12-30,000
Oct 24, 20250.120.120.120.120.12-0.82%556,000
Oct 23, 20250.120.120.120.120.12--
Oct 22, 20250.120.120.120.120.12--
Oct 21, 20250.120.120.120.120.12-0.81%93,400
Oct 20, 20250.120.120.120.120.12-1.60%117,500
Oct 17, 20250.130.130.130.130.13-6,000
Oct 16, 20250.120.120.120.130.13-3.10%20,000
Oct 15, 20250.120.130.120.130.137.50%475,000
Oct 14, 20250.120.120.120.120.12-758,524
Oct 13, 20250.120.120.120.120.12-1.64%1,060,000