Skip to main content
Hang Yick Holdings Company Limited (HKG:1894)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.340
+0.020 (6.25%)
Apr 29, 2026, 3:58 PM HKT

HKG:1894 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.320.340.320.340.346.25%2,658,500
Apr 28, 20260.330.330.320.320.32-1.54%290,000
Apr 27, 20260.320.340.320.330.33-1.52%3,275,000
Apr 24, 20260.330.340.310.330.331.54%2,520,000
Apr 23, 20260.340.340.320.330.33-4.41%1,166,500
Apr 22, 20260.330.340.290.340.341.49%6,480,000
Apr 21, 20260.330.340.310.340.341.52%2,791,500
Apr 20, 20260.330.340.310.330.33-2,365,000
Apr 17, 20260.320.340.310.330.334.76%4,205,000
Apr 16, 20260.280.330.280.320.3210.53%5,057,500
Apr 15, 20260.280.300.280.290.29-1.72%2,870,000
Apr 14, 20260.300.320.260.290.29-6.45%11,505,000
Apr 13, 20260.340.340.300.310.31-8.82%8,920,000
Apr 10, 20260.450.470.280.340.34-24.44%46,967,000
Apr 9, 20260.180.490.170.450.45136.84%147,971,000
Apr 8, 20260.590.590.190.190.19-69.35%114,269,500
Apr 2, 20260.670.710.600.620.62-8.82%119,039,000
Apr 1, 20260.610.730.610.680.6813.33%75,903,000
Mar 31, 20260.560.650.480.600.60-7.69%64,696,500
Mar 30, 20260.680.700.650.650.65-2.99%336,000
Mar 27, 20260.670.670.670.670.67-95,000
Mar 26, 20260.630.670.610.670.674.69%1,004,750
Mar 25, 20260.630.640.630.640.64-50,000
Mar 24, 20260.640.650.640.640.64-145,000
Mar 23, 20260.660.660.630.640.64-1.54%200,000
Mar 20, 20260.630.660.610.650.65-1.52%705,000
Mar 19, 20260.630.660.630.660.664.76%510,000
Mar 18, 20260.630.660.620.630.63-4.55%372,500
Mar 17, 20260.700.710.630.660.66-7.04%1,677,750
Mar 16, 20260.700.710.700.710.711.43%260,000
Mar 13, 20260.740.750.690.700.70-4.11%427,000
Mar 12, 20260.690.740.700.730.735.80%606,250
Mar 11, 20260.700.700.690.690.69-1.43%166,750
Mar 10, 20260.670.720.670.700.704.48%767,000
Mar 9, 20260.710.710.660.670.67-5.63%620,000
Mar 6, 20260.680.770.680.710.711.43%1,415,000
Mar 5, 20260.670.730.650.700.70-3,685,250
Mar 4, 20260.630.710.610.700.7011.11%1,516,500
Mar 3, 20260.610.660.580.630.636.78%2,084,500
Mar 2, 20260.520.610.510.590.5911.32%13,656,500
Feb 27, 20260.520.530.510.530.531.92%407,250
Feb 26, 20260.530.530.500.520.52-1.89%1,109,250
Feb 25, 20260.510.550.510.530.536.00%6,846,750
Feb 24, 20260.500.500.490.500.50-535,000
Feb 23, 20260.540.540.500.500.50-10.71%926,250
Feb 20, 20260.560.560.560.560.565.66%-
Feb 16, 20260.530.530.530.530.536.00%-
Feb 13, 20260.500.500.500.500.50--
Feb 12, 20260.500.500.500.500.50-1.96%-
Feb 11, 20260.510.510.510.510.51--
Feb 10, 20260.510.510.510.510.51--
Feb 9, 20260.510.510.510.510.515.15%-
Feb 6, 20260.490.490.490.490.49-1.02%-
Feb 5, 20260.490.490.490.490.49-7.55%-
Feb 4, 20260.530.530.530.530.471.92%-
Feb 3, 20260.500.520.500.520.474.00%542,250
Feb 2, 20260.520.520.500.500.45-3.85%276,500
Jan 30, 20260.500.520.500.520.47-170,000
Jan 29, 20260.520.520.500.520.47-51,000
Jan 28, 20260.500.520.480.520.47-375,000
Jan 27, 20260.500.520.500.520.47-151,500
Jan 26, 20260.520.540.500.520.47-3.70%109,750
Jan 23, 20260.520.540.520.540.48-96,750
Jan 22, 20260.500.540.480.540.483.85%521,750
Jan 21, 20260.500.520.480.520.474.00%225,750
Jan 20, 20260.500.500.500.500.45-128,750
Jan 19, 20260.520.520.500.500.45-3.85%92,250
Jan 16, 20260.500.520.480.520.47-808,000
Jan 15, 20260.520.520.500.520.47-78,500
Jan 14, 20260.500.540.500.520.474.00%400,250
Jan 13, 20260.520.520.500.500.45-3.85%201,000
Jan 12, 20260.500.520.500.520.47-266,500
Jan 9, 20260.500.520.500.520.47-109,750
Jan 8, 20260.520.540.500.520.47-3.70%312,250
Jan 7, 20260.520.540.520.540.483.85%49,750
Jan 6, 20260.520.540.520.520.47-84,000
Jan 5, 20260.520.520.520.520.47-206,250
Jan 2, 20260.520.520.520.520.47-105,250
Dec 31, 20250.520.520.520.520.47-102,500
Dec 30, 20250.520.520.520.520.47-3,250
Dec 29, 20250.560.560.520.520.47-7.14%2,250
Dec 24, 20250.560.560.560.560.50-5,250
Dec 23, 20250.540.560.540.560.503.70%238,250
Dec 22, 20250.520.540.520.540.483.85%487,000
Dec 19, 20250.540.540.500.520.47-3.70%188,750
Dec 18, 20250.520.540.520.540.48-62,000
Dec 17, 20250.540.540.500.540.48-249,750
Dec 16, 20250.520.540.520.540.483.85%126,750
Dec 15, 20250.520.540.520.520.47-140,500
Dec 12, 20250.620.620.500.520.47-18.75%3,744,500
Dec 11, 20250.640.640.640.640.57-4,750
Dec 10, 20250.640.640.640.640.57--
Dec 9, 20250.640.640.640.640.57-18,000
Dec 8, 20250.620.660.600.640.573.23%279,500
Dec 5, 20250.600.620.560.620.553.33%378,000
Dec 4, 20250.620.620.580.600.54-6.25%167,500
Dec 3, 20250.620.640.600.640.573.23%38,000
Dec 2, 20250.620.640.600.620.55-31,500
Dec 1, 20250.640.640.620.620.55-28,000
Nov 28, 20250.660.660.620.620.55-31,000