Skip to main content
Yuzhou Group Holdings Company Limited (HKG:1628)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.105
+0.001 (0.96%)
Mar 11, 2026, 10:18 AM HKT

HKG:1628 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.100.110.100.100.10-1,712,518
Mar 9, 20260.100.100.100.100.104.00%1,667,334
Mar 6, 20260.100.100.100.100.10-2,656,354
Mar 5, 20260.100.100.100.100.10-2,408,618
Mar 4, 20260.100.100.100.100.10-0.99%1,985,229
Mar 3, 20260.100.100.100.100.10-3.81%2,760,113
Mar 2, 20260.100.110.100.110.110.96%725,163
Feb 27, 20260.100.100.100.100.10-0.95%72,061
Feb 26, 20260.110.110.100.110.11-1,725,000
Feb 25, 20260.110.110.110.110.11-350,113
Feb 24, 20260.110.110.110.110.11-2,967,860
Feb 23, 20260.110.110.110.110.111.94%235,311
Feb 20, 20260.100.100.100.100.10-45,000
Feb 16, 20260.100.100.100.100.10-30,000
Feb 13, 20260.110.110.100.100.10-2.83%792,306
Feb 12, 20260.110.110.100.110.11-526,229
Feb 11, 20260.110.110.110.110.11-100,000
Feb 10, 20260.110.110.100.110.11-1.85%540,000
Feb 9, 20260.100.110.100.110.113.85%661,560
Feb 6, 20260.110.110.100.100.10-0.95%2,630,000
Feb 5, 20260.110.110.110.110.11-408,204
Feb 4, 20260.100.110.100.110.11-1,020,263
Feb 3, 20260.100.110.100.110.11-0.94%410,000
Feb 2, 20260.110.110.100.110.11-4.50%893,352
Jan 30, 20260.120.130.100.110.11-2.63%8,241,260
Jan 29, 20260.110.130.100.110.1110.68%8,980,808
Jan 28, 20260.100.110.100.100.10-0.96%1,082,125
Jan 27, 20260.110.110.100.100.10-824,879
Jan 26, 20260.110.110.100.100.10-0.95%1,290,893
Jan 23, 20260.100.110.100.110.111.94%439,391
Jan 22, 20260.110.110.100.100.10-7.21%1,221,936
Jan 21, 20260.110.110.110.110.11-4,137
Jan 20, 20260.110.110.110.110.11-348,234
Jan 19, 20260.110.120.110.110.11-654,357
Jan 16, 20260.120.120.110.110.11-0.89%177,378
Jan 15, 20260.120.120.110.110.11-6.67%1,548,832
Jan 14, 20260.120.120.120.120.125.26%535,000
Jan 13, 20260.110.130.110.110.11-1.72%236,614
Jan 12, 20260.120.120.120.120.12-7.20%2,036,000
Jan 9, 20260.120.130.120.130.138.70%98,113
Jan 8, 20260.120.120.110.120.122.68%219,671
Jan 7, 20260.110.120.110.110.11-1.75%867,274
Jan 6, 20260.110.110.110.110.11-5.00%100,080
Jan 5, 20260.110.120.110.120.126.19%371,245
Jan 2, 20260.110.120.110.110.117.62%422,498
Dec 31, 20250.110.110.100.110.110.96%1,444,593
Dec 30, 20250.110.110.100.100.10-4.59%3,222,473
Dec 29, 20250.110.110.110.110.112.83%361,580
Dec 24, 20250.110.110.110.110.11-2.75%343,831
Dec 23, 20250.110.110.110.110.11-1,085,372
Dec 22, 20250.120.120.110.110.11-4.39%394,921
Dec 19, 20250.120.120.110.110.113.64%568,788
Dec 18, 20250.110.110.110.110.11-0.90%165,000
Dec 17, 20250.110.120.110.110.111.83%340,564
Dec 16, 20250.120.120.110.110.11-1.80%1,319,172
Dec 15, 20250.120.130.110.110.11-2.63%680,604
Dec 12, 20250.120.120.110.110.11-411,292
Dec 11, 20250.120.120.110.110.11-2.56%229,357
Dec 10, 20250.120.120.120.120.121.74%212,139
Dec 9, 20250.130.130.120.120.12-10.16%2,849,017
Dec 8, 20250.130.130.130.130.13-1.54%2,183,000
Dec 5, 20250.130.130.130.130.133.17%782,901
Dec 4, 20250.130.130.130.130.13-3.08%450,226
Dec 3, 20250.130.130.130.130.13--
Dec 2, 20250.130.130.130.130.131.56%289,720
Dec 1, 20250.130.130.130.130.13-2.29%448,609
Nov 28, 20250.130.130.130.130.13-478,259
Nov 27, 20250.130.130.130.130.132.34%448,851
Nov 26, 20250.130.130.130.130.13-4.48%769,906
Nov 25, 20250.130.140.130.130.13-4.29%1,844,650
Nov 24, 20250.130.140.130.140.145.26%1,357,512
Nov 21, 20250.140.140.130.130.13-3.62%803,763
Nov 20, 20250.150.150.140.140.14-5.48%747,968
Nov 19, 20250.140.150.140.150.15-3.31%893,600
Nov 18, 20250.140.150.140.150.152.72%292,806
Nov 17, 20250.160.160.150.150.15-5.16%591,149
Nov 14, 20250.150.160.150.160.163.33%1,004,517
Nov 13, 20250.150.150.150.150.15-1.96%296,128
Nov 12, 20250.140.160.140.150.152.00%620,000
Nov 11, 20250.160.160.150.150.15-2.60%338,354
Nov 10, 20250.150.160.150.150.156.21%250,109
Nov 7, 20250.150.160.140.150.15-5.84%1,000,294
Nov 6, 20250.150.150.140.150.156.94%393,511
Nov 5, 20250.150.150.140.140.14-4.00%1,791,362
Nov 4, 20250.150.150.150.150.15-5.06%2,507,490
Nov 3, 20250.160.170.160.160.16-360,000
Oct 31, 20250.160.170.160.160.16-4.82%823,330
Oct 30, 20250.160.180.160.170.177.10%1,258,858
Oct 28, 20250.150.160.150.160.161.97%1,475,279
Oct 27, 20250.150.150.150.150.151.33%2,935,113
Oct 24, 20250.160.160.150.150.15-7.98%5,821,298
Oct 23, 20250.170.170.160.160.16-5.78%3,387,016
Oct 22, 20250.170.180.170.170.17-1,569,213
Oct 21, 20250.180.190.170.170.17-1.14%3,237,638
Oct 20, 20250.180.180.170.180.18-6.42%2,693,352
Oct 17, 20250.200.200.190.190.19-7.43%4,855,514
Oct 16, 20250.200.210.200.200.20-1.46%1,080,167
Oct 15, 20250.200.210.200.210.210.49%1,541,082
Oct 14, 20250.220.220.200.200.20-3.32%2,472,328
Oct 13, 20250.230.230.210.210.21-8.26%2,234,509