Yihai International Holding Ltd. (HKG:1579)
Hong Kong
· Delayed Price · Currency is HKD 16.66
+0.58 (3.61%)
Apr 29, 2026, 4:08 PM HKT
HKG:1579 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.18 | 16.66 | 16.17 | 16.66 | 16.66 | 3.61% | 3,664,000 |
| Apr 28, 2026 | 15.66 | 16.10 | 15.29 | 16.08 | 16.08 | 3.14% | 3,563,000 |
| Apr 27, 2026 | 15.64 | 15.77 | 15.39 | 15.59 | 15.59 | 0.52% | 5,648,758 |
| Apr 24, 2026 | 15.72 | 15.79 | 15.42 | 15.51 | 15.51 | -1.15% | 2,999,149 |
| Apr 23, 2026 | 16.02 | 16.02 | 15.50 | 15.69 | 15.69 | -1.94% | 4,649,000 |
| Apr 22, 2026 | 15.81 | 16.00 | 15.60 | 16.00 | 16.00 | 1.27% | 2,563,000 |
| Apr 21, 2026 | 15.72 | 16.16 | 15.72 | 15.80 | 15.80 | 0.45% | 1,835,000 |
| Apr 20, 2026 | 15.50 | 15.89 | 15.50 | 15.73 | 15.73 | 0.83% | 1,645,000 |
| Apr 17, 2026 | 15.90 | 15.91 | 15.46 | 15.60 | 15.60 | -2.68% | 2,833,122 |
| Apr 16, 2026 | 15.91 | 16.12 | 15.82 | 16.03 | 16.03 | 0.44% | 2,525,000 |
| Apr 15, 2026 | 16.01 | 16.11 | 15.83 | 15.96 | 15.96 | -2.39% | 2,537,000 |
| Apr 14, 2026 | 16.20 | 16.35 | 16.00 | 16.35 | 16.35 | 0.18% | 2,539,000 |
| Apr 13, 2026 | 15.84 | 16.34 | 15.69 | 16.32 | 16.32 | 3.03% | 4,464,600 |
| Apr 10, 2026 | 16.23 | 16.47 | 15.72 | 15.84 | 15.84 | -3.53% | 6,462,434 |
| Apr 9, 2026 | 15.76 | 16.50 | 15.76 | 16.42 | 16.42 | 2.75% | 5,885,000 |
| Apr 8, 2026 | 16.85 | 16.90 | 15.59 | 15.98 | 15.98 | -4.71% | 8,455,200 |
| Apr 2, 2026 | 16.98 | 16.99 | 16.51 | 16.77 | 16.77 | -1.00% | 6,998,000 |
| Apr 1, 2026 | 16.36 | 16.98 | 16.36 | 16.94 | 16.94 | 3.80% | 4,386,000 |
| Mar 31, 2026 | 16.59 | 16.62 | 16.31 | 16.32 | 16.32 | -0.49% | 3,111,550 |
| Mar 30, 2026 | 16.58 | 16.74 | 16.22 | 16.40 | 16.40 | -1.80% | 5,248,000 |
| Mar 27, 2026 | 16.03 | 16.96 | 15.90 | 16.70 | 16.70 | 4.24% | 5,265,000 |
| Mar 26, 2026 | 16.27 | 16.29 | 15.87 | 16.02 | 16.02 | 0.31% | 7,431,000 |
| Mar 25, 2026 | 15.35 | 16.21 | 15.35 | 15.97 | 15.97 | 6.75% | 13,870,000 |
| Mar 24, 2026 | 14.34 | 15.11 | 14.24 | 14.96 | 14.96 | 5.13% | 6,032,400 |
| Mar 23, 2026 | 14.60 | 14.60 | 14.00 | 14.23 | 14.23 | -3.39% | 5,670,000 |
| Mar 20, 2026 | 14.97 | 14.97 | 14.64 | 14.73 | 14.73 | 0.34% | 3,646,000 |
| Mar 19, 2026 | 15.22 | 15.22 | 14.54 | 14.68 | 14.68 | -4.30% | 4,310,000 |
| Mar 18, 2026 | 15.36 | 15.50 | 15.05 | 15.34 | 15.34 | - | 1,377,502 |
| Mar 17, 2026 | 15.33 | 15.59 | 15.17 | 15.34 | 15.34 | -0.20% | 3,015,000 |
| Mar 16, 2026 | 15.06 | 15.46 | 14.82 | 15.37 | 15.37 | 3.09% | 3,454,160 |
| Mar 13, 2026 | 16.43 | 16.43 | 14.83 | 14.91 | 14.91 | -9.25% | 9,020,000 |
| Mar 12, 2026 | 15.70 | 16.43 | 15.54 | 16.43 | 16.43 | 4.58% | 3,523,000 |
| Mar 11, 2026 | 16.00 | 16.01 | 15.52 | 15.71 | 15.71 | -0.51% | 2,765,180 |
| Mar 10, 2026 | 16.08 | 16.15 | 15.56 | 15.79 | 15.79 | -1.56% | 5,927,997 |
| Mar 9, 2026 | 15.67 | 16.11 | 15.51 | 16.04 | 16.04 | -0.87% | 2,661,000 |
| Mar 6, 2026 | 15.67 | 16.19 | 15.67 | 16.18 | 16.18 | 2.47% | 3,019,534 |
| Mar 5, 2026 | 15.91 | 16.10 | 15.69 | 15.79 | 15.79 | -0.44% | 6,119,600 |
| Mar 4, 2026 | 15.35 | 16.01 | 15.30 | 15.86 | 15.86 | 2.79% | 8,898,770 |
| Mar 3, 2026 | 16.00 | 16.13 | 15.31 | 15.43 | 15.43 | -4.40% | 6,947,000 |
| Mar 2, 2026 | 16.02 | 16.29 | 15.84 | 16.14 | 16.14 | -1.04% | 3,902,114 |
| 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 |