Ye Xing Group Holdings Limited (HKG:1941)
Hong Kong
· Delayed Price · Currency is HKD 0.310
-0.005 (-1.59%)
At close: Mar 10, 2026
Ye Xing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.31 | 0.31 | -1.59% | 66,000 |
| Mar 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 6, 2026 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | -1.56% | 164,000 |
| Mar 5, 2026 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 12.28% | 706,000 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 3, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -3.39% | 32,000 |
| Mar 2, 2026 | 0.29 | 0.30 | 0.26 | 0.30 | 0.30 | 3.51% | 172,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | - |
| Feb 26, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 114,000 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.29 | 0.29 | 1.75% | 146,000 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 14,000 |
| Feb 23, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.84% | 1,342,000 |
| Feb 20, 2026 | 0.24 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 824,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 2,944,000 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 40,000 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 36,000 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.70% | 314,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 0.86% | 52,000 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.27% | 36,000 |
| Feb 6, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 22,000 |
| Feb 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 224,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100,000 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 44,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 76,000 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Jan 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.43% | 548,000 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 22,000 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 38,000 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 64,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 30,000 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,000 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 32,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 142,000 |
| Jan 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 58,000 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 40,000 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 1.73% | 114,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 70,000 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| Jan 7, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 1.29% | 44,000 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 22,000 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.56% | 6,000 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | -3.85% | 786,000 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 36,000 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | - | 708,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 426,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 18,000 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 2,000 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | - | 156,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 10,000 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | -0.42% | 148,000 |
| Dec 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 8,000 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 280,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 30,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 242,000 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | - | 36,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 150,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.85% | 76,000 |
| Dec 5, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 13.50% | 1,012,000 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.50% | 460,000 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 1.02% | 44,000 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.20 | 0.20 | 3.68% | 34,000 |
| Nov 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.26% | 46,000 |
| Nov 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.66% | 1,344,000 |
| Nov 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.12% | 518,000 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -0.56% | 256,000 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 266,000 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 242,000 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 160,000 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 50,000 |
| Nov 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.55% | 120,000 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 4,000 |
| Nov 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 24,000 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 146,000 |
| Nov 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 108,000 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 18,000 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | - |
| Nov 7, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.18 | -0.56% | 438,000 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.81% | 24,000 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 48,000 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Nov 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | - |
| Oct 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 34,000 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -9.50% | 1,436,000 |
| Oct 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 50,000 |
| Oct 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.97% | 78,000 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.53% | - |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | - |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 22,000 |
| Oct 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -5.74% | 34,000 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | 4.50% | 16,000 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.38% | 16,000 |
| Oct 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.50% | - |