Yues International Holdings Group Limited (HKG:1529)
Hong Kong
· Delayed Price · Currency is HKD 0.475
-0.010 (-2.06%)
Apr 29, 2026, 3:53 PM HKT
HKG:1529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.50 | 0.50 | 0.44 | 0.48 | 0.48 | -2.06% | 42,000 |
| Apr 28, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 96,000 |
| Apr 27, 2026 | 0.46 | 0.46 | 0.46 | 0.48 | 0.48 | -2.06% | 24,000 |
| Apr 24, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | - | 8,000 |
| Apr 23, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | - | 8,000 |
| Apr 22, 2026 | 0.49 | 0.49 | 0.45 | 0.49 | 0.49 | -1.02% | 6,000 |
| Apr 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 20, 2026 | 0.48 | 0.49 | 0.45 | 0.49 | 0.49 | 4.26% | 6,000 |
| Apr 17, 2026 | 0.45 | 0.47 | 0.40 | 0.47 | 0.47 | 10.59% | 352,000 |
| Apr 16, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 4,000 |
| Apr 15, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.30% | 10,000 |
| Apr 14, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | - | 274,000 |
| Apr 13, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -3.33% | 170,000 |
| Apr 10, 2026 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | 2.27% | 32,000 |
| Apr 9, 2026 | 0.43 | 0.44 | 0.40 | 0.44 | 0.44 | - | 79,000 |
| Apr 8, 2026 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | -3.30% | 112,000 |
| Apr 2, 2026 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | - | 2,718,000 |
| Apr 1, 2026 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | - | 62,000 |
| Mar 31, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | -4.21% | 86,000 |
| Mar 30, 2026 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | 1.06% | 68,000 |
| Mar 27, 2026 | 0.46 | 0.47 | 0.42 | 0.47 | 0.47 | - | 610,000 |
| Mar 26, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | -1.05% | 12,000 |
| Mar 25, 2026 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 3.26% | 8,000 |
| Mar 24, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 342,000 |
| Mar 23, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -5.00% | 48,000 |
| Mar 20, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 58,000 |
| Mar 19, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 8,000 |
| Mar 18, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 16,000 |
| Mar 17, 2026 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 2.04% | 212,000 |
| Mar 16, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -2.00% | 63,000 |
| Mar 13, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 14,000 |
| Mar 12, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 240,000 |
| Mar 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 10,000 |
| Mar 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 6,000 |
| Mar 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 28,000 |
| Mar 6, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 1,329,000 |
| Mar 5, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -9.09% | 266,000 |
| Mar 4, 2026 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | - | 10,000 |
| Mar 3, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | - | 20,000 |
| Mar 2, 2026 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 1.85% | 10,828 |
| Feb 27, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 34,000 |
| Feb 26, 2026 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 42,000 |
| Feb 25, 2026 | 0.52 | 0.54 | 0.50 | 0.53 | 0.53 | -3.64% | 79,000 |
| Feb 24, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | - | 7,012 |
| Feb 23, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Feb 20, 2026 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | - | 7,000 |
| Feb 16, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 6,000 |
| Feb 13, 2026 | 0.52 | 0.57 | 0.51 | 0.55 | 0.55 | 5.77% | 34,000 |
| Feb 12, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 70,000 |
| Feb 11, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 52,000 |
| Feb 10, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -3.70% | 64,160 |
| Feb 9, 2026 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 3.85% | 4,000 |
| Feb 6, 2026 | 0.54 | 0.55 | 0.50 | 0.52 | 0.52 | -7.14% | 540,000 |
| Feb 5, 2026 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | - | 94,000 |
| Feb 4, 2026 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | -1.75% | 16,000 |
| Feb 3, 2026 | 0.55 | 0.57 | 0.51 | 0.57 | 0.57 | - | 196,000 |
| Feb 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 50,000 |
| Jan 30, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 29, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2,000 |
| Jan 28, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 6,000 |
| Jan 27, 2026 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -1.72% | 48,000 |
| Jan 26, 2026 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | - | 1,071,000 |
| Jan 23, 2026 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | - | 78,000 |
| Jan 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jan 21, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 84,000 |
| Jan 20, 2026 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | -1.69% | 26,000 |
| Jan 19, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 66,000 |
| Jan 16, 2026 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | - | 42,000 |
| Jan 15, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 90,000 |
| Jan 14, 2026 | 0.60 | 0.61 | 0.56 | 0.60 | 0.60 | - | 570,000 |
| Jan 13, 2026 | 0.59 | 0.61 | 0.56 | 0.60 | 0.60 | 1.69% | 916,000 |
| Jan 12, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 180,000 |
| Jan 9, 2026 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | -1.67% | 40,000 |
| Jan 8, 2026 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | - | 52,000 |
| Jan 7, 2026 | 0.61 | 0.61 | 0.57 | 0.60 | 0.60 | - | 20,000 |
| Jan 6, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 224,000 |
| Jan 5, 2026 | 0.56 | 0.61 | 0.54 | 0.60 | 0.60 | 1.69% | 1,089,000 |
| Jan 2, 2026 | 0.60 | 0.60 | 0.55 | 0.59 | 0.59 | -4.84% | 40,000 |
| Dec 31, 2025 | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | 6.90% | 232,000 |
| Dec 30, 2025 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | 3.57% | 49,000 |
| Dec 29, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -6.67% | 124,000 |
| Dec 24, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 5.26% | 1,050,000 |
| Dec 23, 2025 | 0.53 | 0.57 | 0.52 | 0.57 | 0.57 | -1.72% | 442,000 |
| Dec 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 19, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 1.75% | 94,000 |
| Dec 18, 2025 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | 1.79% | 418,000 |
| Dec 17, 2025 | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | 3.70% | 1,580,000 |
| Dec 16, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | - | 46,000 |
| Dec 15, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | -1.82% | 82,000 |
| Dec 12, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 7.84% | 264,000 |
| Dec 11, 2025 | 0.50 | 0.52 | 0.45 | 0.51 | 0.51 | - | 140,000 |
| Dec 10, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | - | 12,000 |
| Dec 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 46,000 |
| Dec 8, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | - | 58,000 |
| Dec 5, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 64,000 |
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 3, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -5.66% | 130,000 |
| Dec 2, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 6.00% | 10,000 |
| Dec 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 18,000 |
| Nov 28, 2025 | 0.49 | 0.51 | 0.47 | 0.51 | 0.51 | - | 162,000 |