Yangzhou Guangling District Taihe Rural Micro-finance Company Limited (HKG:1915)
Hong Kong
· Delayed Price · Currency is HKD 0.265
-0.030 (-10.17%)
At close: Mar 31, 2025
HKG:1915 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.26 | 0.32 | 0.26 | 0.27 | 0.27 | -10.17% | 8,984,000 |
| Mar 28, 2025 | 0.31 | 0.32 | 0.25 | 0.30 | 0.30 | -4.84% | 744,000 |
| Mar 27, 2025 | 0.38 | 0.40 | 0.29 | 0.31 | 0.31 | -29.55% | 1,046,000 |
| Mar 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -6.38% | - |
| Mar 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.09% | - |
| Mar 21, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | 7.78% | 78,000 |
| Mar 20, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 22,000 |
| Mar 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 8.43% | 10,000 |
| Mar 18, 2025 | 0.41 | 0.41 | 0.40 | 0.42 | 0.42 | -7.78% | 50,000 |
| Mar 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 14, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | - | 26,000 |
| Mar 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 14,000 |
| Mar 12, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 7.14% | 52,000 |
| Mar 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.69% | 50,000 |
| Mar 10, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 10.98% | 4,000 |
| Mar 7, 2025 | 0.41 | 0.42 | 0.38 | 0.41 | 0.41 | - | 80,000 |
| Mar 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | - |
| Mar 5, 2025 | 0.43 | 0.43 | 0.43 | 0.42 | 0.42 | -1.18% | 22,000 |
| Mar 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 24,000 |
| Mar 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 106,400 |
| Feb 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 7.69% | 2,000 |
| Feb 27, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -9.30% | 132,000 |
| Feb 26, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 4.88% | 314,000 |
| Feb 25, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 2.50% | 36,000 |
| Feb 24, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 60,000 |
| Feb 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 30,000 |
| Feb 17, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -1.23% | 26,000 |
| Feb 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 52,000 |
| Feb 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -7.95% | 16,000 |
| Feb 11, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.33% | 322,000 |
| Feb 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 6, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 8.86% | 20,000 |
| Feb 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 4, 2025 | 0.38 | 0.41 | 0.37 | 0.40 | 0.40 | 3.95% | 432,000 |
| Feb 3, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -7.32% | 24,000 |
| Jan 28, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 12,000 |
| Jan 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 2,000 |
| Jan 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 110,000 |
| Jan 22, 2025 | 0.43 | 0.43 | 0.43 | 0.41 | 0.41 | 2.50% | 2,000 |
| Jan 21, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -13.04% | 188,000 |
| Jan 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | - |
| Jan 15, 2025 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 1.09% | 36,000 |
| Jan 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 10, 2025 | 0.45 | 0.47 | 0.41 | 0.46 | 0.46 | 15.00% | 1,148,000 |
| Jan 9, 2025 | 0.47 | 0.47 | 0.40 | 0.40 | 0.40 | -14.89% | 30,000 |
| Jan 8, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 4.44% | 48,000 |
| Jan 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 96,000 |
| Jan 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 3, 2025 | 0.36 | 0.44 | 0.36 | 0.44 | 0.44 | 2.33% | 132,000 |
| Jan 2, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | - | 8,000 |
| Dec 31, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 540,000 |
| Dec 30, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 27, 2024 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 20,000 |
| Dec 24, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 23, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76% | 874,000 |
| Dec 20, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 48,000 |
| Dec 19, 2024 | 0.43 | 0.46 | 0.41 | 0.42 | 0.42 | -4.55% | 170,000 |
| Dec 18, 2024 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | -7.37% | 56,000 |
| Dec 17, 2024 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 6.74% | 14,000 |
| Dec 16, 2024 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 2.30% | 34,000 |
| Dec 13, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 60,000 |
| Dec 12, 2024 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -5.43% | 654,000 |
| Dec 11, 2024 | 0.44 | 0.49 | 0.43 | 0.46 | 0.46 | -6.12% | 1,232,000 |
| Dec 10, 2024 | 0.42 | 0.50 | 0.42 | 0.49 | 0.49 | 15.29% | 190,000 |
| Dec 9, 2024 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -9.57% | 200,000 |
| Dec 6, 2024 | 0.43 | 0.49 | 0.42 | 0.47 | 0.47 | 3.30% | 68,000 |
| Dec 5, 2024 | 0.46 | 0.49 | 0.44 | 0.46 | 0.46 | -1.09% | 4,208,000 |
| Dec 4, 2024 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | -6.12% | 68,000 |
| Dec 3, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 4,000 |
| Dec 2, 2024 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 4,906,000 |
| Nov 29, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 28, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 27, 2024 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 7.61% | 4,000 |
| Nov 26, 2024 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -1.08% | 34,000 |
| Nov 25, 2024 | 0.48 | 0.48 | 0.48 | 0.47 | 0.47 | 6.90% | 2,000 |
| Nov 22, 2024 | 0.47 | 0.50 | 0.44 | 0.44 | 0.44 | -14.71% | 98,000 |
| Nov 21, 2024 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | -1.92% | 22,000 |
| Nov 20, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 19, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 10.64% | 2,000 |
| Nov 18, 2024 | 0.52 | 0.54 | 0.47 | 0.47 | 0.47 | -11.32% | 396,000 |
| Nov 15, 2024 | 0.46 | 0.55 | 0.46 | 0.53 | 0.53 | 10.42% | 20,000 |
| Nov 14, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 13, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | - |
| Nov 12, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 11, 2024 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 13.64% | 232,000 |
| Nov 8, 2024 | 0.43 | 0.50 | 0.42 | 0.44 | 0.44 | -6.38% | 70,000 |
| Nov 7, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.05% | - |
| Nov 6, 2024 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | -8.33% | 26,000 |
| Nov 5, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 4, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 22,000 |