Skip to main content
Da Yu Financial Holdings Limited (HKG:1073)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.100
-0.003 (-2.91%)
Apr 29, 2026, 3:12 PM HKT

Da Yu Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.100.100.100.10-2.91%90,200
Apr 28, 20260.100.100.100.100.101.98%79,000
Apr 27, 20260.100.100.100.100.10--
Apr 24, 20260.100.100.100.100.10--
Apr 23, 20260.100.100.100.100.10--
Apr 22, 20260.100.100.100.100.101.00%440,000
Apr 21, 20260.100.100.100.100.10-425,000
Apr 20, 20260.100.100.100.100.101.01%165,000
Apr 17, 20260.100.100.100.100.10-1.00%7,000
Apr 16, 20260.100.100.100.100.10-0.99%66,000
Apr 15, 20260.100.100.100.100.101.00%-
Apr 14, 20260.100.100.100.100.10-5.66%6,000
Apr 13, 20260.100.110.100.110.111.92%40,000
Apr 10, 20260.100.100.100.100.10--
Apr 9, 20260.100.100.100.100.10-10,000
Apr 8, 20260.100.110.100.100.10-0.95%410,000
Apr 2, 20260.100.110.100.110.11-0.94%573,000
Apr 1, 20260.110.110.100.110.110.95%515,000
Mar 31, 20260.090.110.090.110.116.06%840,000
Mar 30, 20260.120.120.100.100.10-20.16%5,620,000
Mar 27, 20260.130.130.120.120.12-2.36%1,330,000
Mar 26, 20260.130.130.120.130.13-1.55%290,000
Mar 25, 20260.130.130.120.130.132.38%645,000
Mar 24, 20260.130.130.130.130.130.80%15,000
Mar 23, 20260.120.130.110.130.132.46%680,000
Mar 20, 20260.120.120.120.120.12-1.61%726,200
Mar 19, 20260.120.120.120.120.12--
Mar 18, 20260.120.120.120.120.12-0.80%170,000
Mar 17, 20260.130.130.130.130.13-0.79%-
Mar 16, 20260.130.130.130.130.13-10,000
Mar 13, 20260.120.130.120.130.13-0.79%14,200
Mar 12, 20260.130.130.130.130.13-0.78%-
Mar 11, 20260.130.130.130.130.131.59%20,000
Mar 10, 20260.130.130.120.130.13-0.79%847,000
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--