Ye Xing Group Holdings Limited (HKG:1941)
Hong Kong
· Delayed Price · Currency is HKD 0.325
-0.005 (-1.52%)
Apr 30, 2026, 2:32 PM HKT
Ye Xing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 60,000 |
| Apr 29, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 86,000 |
| Apr 28, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 142,000 |
| Apr 27, 2026 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -3.08% | 646,000 |
| Apr 24, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 4.84% | 764,000 |
| Apr 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 120,000 |
| Apr 22, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 214,000 |
| Apr 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 40,000 |
| Apr 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 4,000 |
| Apr 17, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 1.64% | 76,000 |
| Apr 16, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 208,000 |
| Apr 15, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 62,000 |
| Apr 14, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.56% | 320,000 |
| Apr 13, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 12,000 |
| Apr 10, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 50,000 |
| Apr 9, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 88,000 |
| Apr 8, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 12,000 |
| Apr 2, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 24,000 |
| Apr 1, 2026 | 0.30 | 0.30 | 0.30 | 0.31 | 0.31 | 1.67% | 126,000 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 86,000 |
| Mar 30, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 614,000 |
| Mar 27, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -1.67% | 132,000 |
| Mar 26, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 1.69% | 30,000 |
| Mar 25, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | - | 56,000 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 250,000 |
| Mar 23, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.39% | 114,000 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 32,000 |
| Mar 19, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.64% | 230,000 |
| Mar 18, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 3.39% | 94,000 |
| Mar 17, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | -6.35% | 1,560,000 |
| Mar 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 150,000 |
| Mar 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 12, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 18,000 |
| Mar 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| 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 |