Yihai International Holding Ltd. (HKG:1579)
Hong Kong
· Delayed Price · Currency is HKD 16.31
-0.34 (-2.04%)
At close: Feb 27, 2026
HKG:1579 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16.94 | 16.96 | 16.05 | 16.31 | 16.31 | -2.04% | 4,815,000 |
| Feb 26, 2026 | 17.10 | 17.10 | 16.58 | 16.65 | 16.65 | -2.35% | 2,983,000 |
| Feb 25, 2026 | 16.58 | 17.33 | 16.58 | 17.05 | 17.05 | 2.90% | 7,418,290 |
| Feb 24, 2026 | 16.71 | 17.00 | 16.23 | 16.57 | 16.57 | -1.95% | 5,638,259 |
| Feb 23, 2026 | 16.50 | 16.90 | 16.35 | 16.90 | 16.90 | 3.55% | 2,144,326 |
| Feb 20, 2026 | 16.70 | 16.74 | 16.26 | 16.32 | 16.32 | -2.91% | 1,546,000 |
| Feb 16, 2026 | 16.82 | 16.85 | 16.59 | 16.81 | 16.81 | -0.06% | 866,000 |
| Feb 13, 2026 | 16.10 | 16.82 | 15.92 | 16.82 | 16.82 | 4.15% | 4,990,720 |
| Feb 12, 2026 | 16.16 | 16.23 | 15.92 | 16.15 | 16.15 | -0.49% | 6,419,195 |
| Feb 11, 2026 | 16.30 | 16.30 | 15.93 | 16.23 | 16.23 | -0.43% | 4,755,666 |
| Feb 10, 2026 | 16.32 | 16.51 | 16.08 | 16.30 | 16.30 | -1.09% | 6,534,200 |
| Feb 9, 2026 | 16.14 | 16.85 | 16.04 | 16.48 | 16.48 | 3.52% | 10,018,050 |
| Feb 6, 2026 | 16.34 | 16.38 | 15.75 | 15.92 | 15.92 | -2.57% | 7,450,808 |
| Feb 5, 2026 | 15.31 | 16.44 | 15.24 | 16.34 | 16.34 | 5.69% | 20,067,060 |
| Feb 4, 2026 | 14.33 | 15.48 | 14.33 | 15.46 | 15.46 | 5.75% | 8,600,228 |
| Feb 3, 2026 | 14.23 | 14.97 | 14.23 | 14.62 | 14.62 | -0.20% | 2,472,000 |
| Feb 2, 2026 | 14.80 | 14.85 | 14.22 | 14.65 | 14.65 | -0.34% | 6,792,010 |
| Jan 30, 2026 | 14.94 | 14.93 | 14.48 | 14.70 | 14.70 | -1.21% | 1,789,000 |
| Jan 29, 2026 | 14.21 | 14.91 | 14.20 | 14.88 | 14.88 | 3.41% | 3,134,000 |
| Jan 28, 2026 | 14.76 | 14.78 | 14.21 | 14.39 | 14.39 | -2.37% | 3,878,000 |
| Jan 27, 2026 | 14.66 | 14.93 | 14.52 | 14.74 | 14.74 | 1.10% | 2,237,000 |
| Jan 26, 2026 | 14.95 | 15.15 | 14.40 | 14.58 | 14.58 | -2.74% | 5,559,000 |
| Jan 23, 2026 | 14.92 | 15.07 | 14.60 | 14.99 | 14.99 | 1.49% | 3,788,000 |
| Jan 22, 2026 | 14.90 | 14.94 | 14.64 | 14.77 | 14.77 | -0.61% | 3,112,000 |
| Jan 21, 2026 | 14.95 | 15.09 | 14.52 | 14.86 | 14.86 | -0.27% | 4,907,398 |
| Jan 20, 2026 | 14.31 | 14.98 | 14.28 | 14.90 | 14.90 | 4.12% | 10,653,610 |
| Jan 19, 2026 | 14.26 | 14.55 | 14.13 | 14.31 | 14.31 | 0.42% | 3,937,999 |
| Jan 16, 2026 | 13.93 | 14.36 | 13.93 | 14.25 | 14.25 | 2.30% | 8,365,200 |
| Jan 15, 2026 | 13.84 | 14.09 | 13.69 | 13.93 | 13.93 | 0.65% | 5,547,000 |
| Jan 14, 2026 | 13.58 | 14.13 | 13.53 | 13.84 | 13.84 | 3.52% | 9,845,309 |
| Jan 13, 2026 | 13.50 | 13.60 | 13.29 | 13.37 | 13.37 | -0.89% | 3,534,746 |
| Jan 12, 2026 | 13.13 | 13.52 | 12.85 | 13.49 | 13.49 | 2.59% | 7,449,000 |
| Jan 9, 2026 | 13.30 | 13.40 | 13.03 | 13.15 | 13.15 | -1.42% | 3,219,000 |
| Jan 8, 2026 | 13.38 | 13.46 | 13.06 | 13.34 | 13.34 | -0.30% | 2,847,276 |
| Jan 7, 2026 | 13.16 | 13.43 | 13.16 | 13.38 | 13.38 | 1.67% | 4,828,200 |
| Jan 6, 2026 | 13.57 | 13.57 | 13.09 | 13.16 | 13.16 | -1.35% | 6,834,000 |
| Jan 5, 2026 | 12.88 | 13.52 | 12.73 | 13.34 | 13.34 | 3.17% | 10,432,020 |
| Jan 2, 2026 | 12.60 | 12.98 | 12.60 | 12.93 | 12.93 | 2.62% | 1,288,000 |
| Dec 31, 2025 | 12.56 | 12.70 | 12.37 | 12.60 | 12.60 | 1.20% | 1,089,000 |
| Dec 30, 2025 | 12.62 | 12.62 | 12.25 | 12.45 | 12.45 | -0.40% | 3,403,440 |
| Dec 29, 2025 | 12.49 | 12.70 | 12.31 | 12.50 | 12.50 | 1.05% | 9,436,300 |
| Dec 24, 2025 | 12.53 | 12.60 | 12.31 | 12.37 | 12.37 | -1.43% | 1,013,564 |
| Dec 23, 2025 | 12.69 | 12.82 | 12.47 | 12.55 | 12.55 | -1.10% | 1,768,000 |
| Dec 22, 2025 | 12.68 | 12.74 | 12.44 | 12.69 | 12.69 | 0.40% | 1,569,000 |
| Dec 19, 2025 | 12.31 | 12.68 | 12.28 | 12.64 | 12.64 | 2.27% | 1,713,868 |
| Dec 18, 2025 | 12.38 | 12.48 | 12.27 | 12.36 | 12.36 | -0.32% | 2,202,000 |
| Dec 17, 2025 | 12.31 | 12.41 | 12.12 | 12.40 | 12.40 | 0.73% | 3,438,000 |
| Dec 16, 2025 | 12.48 | 12.48 | 12.24 | 12.31 | 12.31 | -1.52% | 2,456,000 |
| Dec 15, 2025 | 12.28 | 12.56 | 12.28 | 12.50 | 12.50 | 0.81% | 2,407,000 |
| Dec 12, 2025 | 12.23 | 12.42 | 12.03 | 12.40 | 12.40 | 2.99% | 3,896,232 |
| Dec 11, 2025 | 12.26 | 12.27 | 12.01 | 12.04 | 12.04 | -1.79% | 1,644,000 |
| Dec 10, 2025 | 12.08 | 12.32 | 11.92 | 12.26 | 12.26 | 1.74% | 2,056,800 |
| Dec 9, 2025 | 12.36 | 12.36 | 12.00 | 12.05 | 12.05 | -2.27% | 2,476,321 |
| Dec 8, 2025 | 12.42 | 12.47 | 12.26 | 12.33 | 12.33 | -0.64% | 2,113,000 |
| Dec 5, 2025 | 12.27 | 12.47 | 12.18 | 12.41 | 12.41 | 0.24% | 2,621,819 |
| Dec 4, 2025 | 12.42 | 12.42 | 12.23 | 12.38 | 12.38 | -0.32% | 820,078 |
| Dec 3, 2025 | 12.46 | 12.67 | 12.32 | 12.42 | 12.42 | -1.04% | 3,136,200 |
| Dec 2, 2025 | 12.55 | 12.75 | 12.46 | 12.55 | 12.55 | - | 1,467,000 |
| Dec 1, 2025 | 12.42 | 12.68 | 12.41 | 12.55 | 12.55 | 1.05% | 1,008,000 |
| Nov 28, 2025 | 12.35 | 12.53 | 12.13 | 12.42 | 12.42 | 0.57% | 2,853,000 |
| Nov 27, 2025 | 12.25 | 12.46 | 12.14 | 12.35 | 12.35 | 0.82% | 1,150,094 |
| Nov 26, 2025 | 12.07 | 12.33 | 12.07 | 12.25 | 12.25 | 1.83% | 1,120,000 |
| Nov 25, 2025 | 12.17 | 12.21 | 12.01 | 12.03 | 12.03 | -0.74% | 3,510,740 |
| Nov 24, 2025 | 12.34 | 12.34 | 12.00 | 12.12 | 12.12 | -1.22% | 2,391,000 |
| Nov 21, 2025 | 12.12 | 12.28 | 11.90 | 12.27 | 12.27 | 0.41% | 3,940,388 |
| Nov 20, 2025 | 12.45 | 12.45 | 12.06 | 12.22 | 12.22 | -1.53% | 2,805,000 |
| Nov 19, 2025 | 12.36 | 12.62 | 12.30 | 12.41 | 12.41 | -0.64% | 1,022,000 |
| Nov 18, 2025 | 12.75 | 12.79 | 12.36 | 12.49 | 12.49 | -2.88% | 3,424,000 |
| Nov 17, 2025 | 12.85 | 12.93 | 12.70 | 12.86 | 12.86 | -0.31% | 2,288,000 |
| Nov 14, 2025 | 12.73 | 13.13 | 12.73 | 12.90 | 12.90 | -0.23% | 2,841,046 |
| Nov 13, 2025 | 12.90 | 13.11 | 12.83 | 12.93 | 12.93 | 0.08% | 2,219,000 |
| Nov 12, 2025 | 12.86 | 13.18 | 12.78 | 12.92 | 12.92 | 1.10% | 5,153,807 |
| Nov 11, 2025 | 12.65 | 12.84 | 12.53 | 12.78 | 12.78 | 0.95% | 2,251,441 |
| Nov 10, 2025 | 12.05 | 12.73 | 12.05 | 12.66 | 12.66 | 4.89% | 5,094,200 |
| Nov 7, 2025 | 11.98 | 12.09 | 11.98 | 12.07 | 12.07 | 0.33% | 1,346,826 |
| Nov 6, 2025 | 12.04 | 12.10 | 11.96 | 12.03 | 12.03 | 0.42% | 1,340,000 |
| Nov 5, 2025 | 11.98 | 12.01 | 11.83 | 11.98 | 11.98 | -0.33% | 1,541,055 |
| Nov 4, 2025 | 11.97 | 12.14 | 11.96 | 12.02 | 12.02 | -0.83% | 1,521,000 |
| Nov 3, 2025 | 11.91 | 12.14 | 11.91 | 12.12 | 12.12 | 1.68% | 1,127,000 |
| Oct 31, 2025 | 12.07 | 12.10 | 11.91 | 11.92 | 11.92 | -0.91% | 1,659,000 |
| Oct 30, 2025 | 12.18 | 12.18 | 12.02 | 12.03 | 12.03 | -0.66% | 2,773,218 |
| Oct 28, 2025 | 12.32 | 12.36 | 12.08 | 12.11 | 12.11 | -2.02% | 2,801,090 |
| Oct 27, 2025 | 12.29 | 12.44 | 12.24 | 12.36 | 12.36 | 0.73% | 1,745,920 |
| Oct 24, 2025 | 12.38 | 12.40 | 12.25 | 12.27 | 12.27 | -0.57% | 927,000 |
| Oct 23, 2025 | 12.35 | 12.40 | 12.21 | 12.34 | 12.34 | -0.16% | 1,901,978 |
| Oct 22, 2025 | 12.39 | 12.39 | 12.23 | 12.36 | 12.36 | -0.24% | 2,087,782 |
| Oct 21, 2025 | 12.32 | 12.62 | 12.32 | 12.39 | 12.39 | 0.16% | 2,998,000 |
| Oct 20, 2025 | 12.26 | 12.41 | 12.21 | 12.37 | 12.37 | 1.64% | 1,905,000 |
| Oct 17, 2025 | 12.75 | 12.75 | 12.13 | 12.17 | 12.17 | -2.64% | 2,903,430 |
| Oct 16, 2025 | 12.65 | 12.75 | 12.43 | 12.50 | 12.50 | -0.71% | 3,199,222 |
| Oct 15, 2025 | 12.25 | 12.64 | 12.19 | 12.59 | 12.59 | 4.22% | 3,494,179 |
| Oct 14, 2025 | 12.16 | 12.30 | 12.04 | 12.08 | 12.08 | -0.66% | 2,913,000 |
| Oct 13, 2025 | 12.09 | 12.22 | 11.96 | 12.16 | 12.16 | -1.38% | 3,799,000 |
| Oct 10, 2025 | 12.10 | 12.45 | 12.03 | 12.33 | 12.33 | 1.90% | 5,215,000 |
| Oct 9, 2025 | 12.04 | 12.28 | 12.02 | 12.10 | 12.10 | 2.20% | 6,303,123 |
| Oct 8, 2025 | 11.89 | 11.92 | 11.76 | 11.84 | 11.84 | -0.42% | 1,243,020 |
| Oct 6, 2025 | 12.00 | 12.00 | 11.86 | 11.89 | 11.89 | -1.25% | 1,327,000 |
| Oct 3, 2025 | 12.28 | 12.28 | 11.96 | 12.04 | 12.04 | -1.95% | 2,039,000 |
| Oct 2, 2025 | 12.50 | 12.50 | 12.23 | 12.28 | 12.28 | -2.38% | 1,469,525 |
| Sep 30, 2025 | 12.35 | 12.65 | 12.35 | 12.58 | 12.58 | 2.03% | 3,378,000 |