Zibuyu Group Limited (HKG:2420)
Hong Kong
· Delayed Price · Currency is HKD 4.450
-0.050 (-1.11%)
Apr 29, 2026, 4:08 PM HKT
Zibuyu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.50 | 4.53 | 4.41 | 4.45 | 4.45 | -1.11% | 64,000 |
| Apr 28, 2026 | 4.50 | 4.51 | 4.40 | 4.50 | 4.50 | - | 81,316 |
| Apr 27, 2026 | 4.50 | 4.51 | 4.43 | 4.50 | 4.50 | -1.10% | 61,500 |
| Apr 24, 2026 | 4.48 | 4.55 | 4.43 | 4.55 | 4.55 | 1.79% | 108,500 |
| Apr 23, 2026 | 4.48 | 4.55 | 4.31 | 4.47 | 4.47 | 1.36% | 162,054 |
| Apr 22, 2026 | 4.48 | 4.48 | 4.35 | 4.41 | 4.41 | 0.23% | 72,000 |
| Apr 21, 2026 | 4.48 | 4.48 | 4.30 | 4.40 | 4.40 | 0.46% | 75,000 |
| Apr 20, 2026 | 4.45 | 4.46 | 4.20 | 4.38 | 4.38 | 0.23% | 127,500 |
| Apr 17, 2026 | 4.60 | 4.64 | 4.34 | 4.37 | 4.37 | -5.62% | 132,500 |
| Apr 16, 2026 | 4.46 | 4.63 | 4.46 | 4.63 | 4.63 | 1.98% | 181,000 |
| Apr 15, 2026 | 4.48 | 4.60 | 4.42 | 4.54 | 4.54 | 1.34% | 211,500 |
| Apr 14, 2026 | 4.65 | 4.66 | 4.44 | 4.48 | 4.48 | -2.40% | 333,000 |
| Apr 13, 2026 | 4.60 | 4.64 | 4.44 | 4.59 | 4.59 | 4.32% | 183,500 |
| Apr 10, 2026 | 4.30 | 4.40 | 4.25 | 4.40 | 4.40 | 1.62% | 249,000 |
| Apr 9, 2026 | 4.45 | 4.45 | 4.20 | 4.33 | 4.33 | 1.64% | 132,500 |
| Apr 8, 2026 | 4.46 | 4.56 | 4.22 | 4.26 | 4.26 | -2.52% | 233,000 |
| Apr 2, 2026 | 4.18 | 4.37 | 4.13 | 4.37 | 4.37 | 4.55% | 245,500 |
| Apr 1, 2026 | 4.02 | 4.18 | 3.98 | 4.18 | 4.18 | 3.72% | 132,000 |
| Mar 31, 2026 | 3.96 | 4.03 | 3.75 | 4.03 | 4.03 | 2.28% | 149,000 |
| Mar 30, 2026 | 4.10 | 4.10 | 3.93 | 3.94 | 3.94 | -5.52% | 205,000 |
| Mar 27, 2026 | 4.08 | 4.23 | 3.97 | 4.17 | 4.17 | 3.22% | 1,428,500 |
| Mar 26, 2026 | 4.12 | 4.12 | 4.02 | 4.04 | 4.04 | -0.74% | 161,000 |
| Mar 25, 2026 | 4.00 | 4.08 | 3.98 | 4.07 | 4.07 | 1.50% | 58,500 |
| Mar 24, 2026 | 4.00 | 4.10 | 3.98 | 4.01 | 4.01 | 0.75% | 47,500 |
| Mar 23, 2026 | 3.97 | 4.00 | 3.97 | 3.98 | 3.98 | -1.73% | 69,500 |
| Mar 20, 2026 | 3.96 | 4.05 | 3.94 | 4.05 | 4.05 | 0.25% | 98,500 |
| Mar 19, 2026 | 4.15 | 4.16 | 3.99 | 4.04 | 4.04 | 1.25% | 406,500 |
| Mar 18, 2026 | 4.18 | 4.18 | 3.95 | 3.99 | 3.99 | -0.25% | 78,000 |
| Mar 17, 2026 | 4.18 | 4.18 | 3.97 | 4.00 | 4.00 | 1.27% | 57,000 |
| Mar 16, 2026 | 3.75 | 3.96 | 3.75 | 3.95 | 3.95 | -0.75% | 37,000 |
| Mar 13, 2026 | 4.05 | 4.12 | 3.98 | 3.98 | 3.98 | -1.73% | 105,000 |
| Mar 12, 2026 | 4.08 | 4.08 | 4.00 | 4.05 | 4.05 | - | 53,000 |
| Mar 11, 2026 | 4.15 | 4.18 | 4.00 | 4.05 | 4.05 | - | 138,000 |
| Mar 10, 2026 | 4.19 | 4.20 | 4.01 | 4.05 | 4.05 | 1.76% | 168,000 |
| Mar 9, 2026 | 4.02 | 4.05 | 3.80 | 3.98 | 3.98 | -1.73% | 110,000 |
| Mar 6, 2026 | 4.02 | 4.16 | 3.99 | 4.05 | 4.05 | -0.49% | 172,500 |
| Mar 5, 2026 | 4.02 | 4.13 | 4.00 | 4.07 | 4.07 | 0.25% | 167,000 |
| Mar 4, 2026 | 4.10 | 4.15 | 3.95 | 4.06 | 4.06 | 1.50% | 74,000 |
| Mar 3, 2026 | 4.03 | 4.14 | 4.00 | 4.00 | 4.00 | -0.50% | 190,500 |
| Mar 2, 2026 | 3.94 | 4.30 | 3.94 | 4.02 | 4.02 | 14.86% | 537,500 |
| Feb 27, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | -2.23% | 42,500 |
| Feb 26, 2026 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | 5.29% | 80,500 |
| Feb 25, 2026 | 3.42 | 3.48 | 3.33 | 3.40 | 3.40 | 0.59% | 65,500 |
| Feb 24, 2026 | 3.42 | 3.42 | 3.35 | 3.38 | 3.38 | 2.11% | 72,000 |
| Feb 23, 2026 | 3.34 | 3.42 | 3.29 | 3.31 | 3.31 | 1.53% | 49,500 |
| Feb 20, 2026 | 3.45 | 3.45 | 3.23 | 3.26 | 3.26 | -0.31% | 66,000 |
| Feb 16, 2026 | 3.40 | 3.42 | 3.27 | 3.27 | 3.27 | 1.55% | 38,000 |
| Feb 13, 2026 | 3.42 | 3.45 | 3.21 | 3.22 | 3.22 | -3.01% | 115,000 |
| Feb 12, 2026 | 3.40 | 3.40 | 3.28 | 3.32 | 3.32 | 0.30% | 55,500 |
| Feb 11, 2026 | 3.28 | 3.48 | 3.25 | 3.31 | 3.31 | 1.22% | 110,000 |
| Feb 10, 2026 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -2.39% | 52,500 |
| Feb 9, 2026 | 3.35 | 3.49 | 3.25 | 3.35 | 3.35 | -0.59% | 62,000 |
| Feb 6, 2026 | 3.20 | 3.40 | 3.20 | 3.37 | 3.37 | 5.31% | 62,500 |
| Feb 5, 2026 | 3.15 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 71,000 |
| Feb 4, 2026 | 3.15 | 3.20 | 3.03 | 3.10 | 3.10 | - | 66,500 |
| Feb 3, 2026 | 3.18 | 3.22 | 3.05 | 3.10 | 3.10 | - | 76,500 |
| Feb 2, 2026 | 3.00 | 3.18 | 3.00 | 3.10 | 3.10 | - | 61,000 |
| Jan 30, 2026 | 3.10 | 3.15 | 3.05 | 3.10 | 3.10 | - | 42,000 |
| Jan 29, 2026 | 3.15 | 3.17 | 3.08 | 3.10 | 3.10 | - | 71,000 |
| Jan 28, 2026 | 3.05 | 3.17 | 3.00 | 3.10 | 3.10 | 1.64% | 80,000 |
| Jan 27, 2026 | 3.15 | 3.16 | 3.00 | 3.05 | 3.05 | -3.48% | 63,500 |
| Jan 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.61% | 6,000 |
| Jan 23, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jan 22, 2026 | 3.12 | 3.14 | 3.10 | 3.11 | 3.11 | -0.32% | 74,000 |
| Jan 21, 2026 | 3.11 | 3.11 | 3.11 | 3.12 | 3.12 | -1.89% | 17,500 |
| Jan 20, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | -0.31% | 21,500 |
| Jan 19, 2026 | 3.15 | 3.22 | 3.13 | 3.19 | 3.19 | -2.45% | 23,000 |
| Jan 16, 2026 | 3.15 | 3.28 | 3.15 | 3.27 | 3.27 | -0.91% | 61,500 |
| Jan 15, 2026 | 3.16 | 3.35 | 3.15 | 3.30 | 3.30 | 1.23% | 28,500 |
| Jan 14, 2026 | 3.15 | 3.30 | 3.12 | 3.26 | 3.26 | -1.21% | 233,000 |
| Jan 13, 2026 | 3.23 | 3.33 | 3.10 | 3.30 | 3.30 | 2.17% | 118,000 |
| Jan 12, 2026 | 3.46 | 3.55 | 3.20 | 3.23 | 3.23 | -7.71% | 147,000 |
| Jan 9, 2026 | 3.65 | 3.88 | 3.43 | 3.50 | 3.50 | -5.15% | 765,000 |
| Jan 8, 2026 | 3.70 | 3.85 | 3.48 | 3.69 | 3.69 | 4.83% | 56,500 |
| Jan 7, 2026 | 3.70 | 3.84 | 3.48 | 3.52 | 3.52 | -2.76% | 100,000 |
| Jan 6, 2026 | 3.75 | 3.82 | 3.61 | 3.62 | 3.62 | -5.97% | 126,000 |
| Jan 5, 2026 | 3.75 | 4.00 | 3.75 | 3.85 | 3.85 | 1.58% | 415,500 |
| Jan 2, 2026 | 3.99 | 4.00 | 3.50 | 3.79 | 3.79 | -8.67% | 303,500 |
| Dec 31, 2025 | 4.05 | 4.25 | 4.02 | 4.15 | 4.15 | 2.47% | 233,500 |
| Dec 30, 2025 | 3.65 | 4.09 | 3.65 | 4.05 | 4.05 | 10.96% | 476,000 |
| Dec 29, 2025 | 3.35 | 3.65 | 3.32 | 3.65 | 3.65 | 11.28% | 423,000 |
| Dec 24, 2025 | 3.18 | 3.39 | 3.10 | 3.28 | 3.28 | 11.19% | 403,500 |
| Dec 23, 2025 | 2.95 | 3.10 | 2.91 | 2.95 | 2.95 | -1.01% | 282,500 |
| Dec 22, 2025 | 3.04 | 3.15 | 2.96 | 2.98 | 2.98 | -5.40% | 355,000 |
| Dec 19, 2025 | 3.18 | 3.19 | 3.12 | 3.15 | 3.15 | 1.61% | 100,500 |
| Dec 18, 2025 | 3.15 | 3.25 | 3.10 | 3.10 | 3.10 | -1.59% | 98,000 |
| Dec 17, 2025 | 3.30 | 3.30 | 3.09 | 3.15 | 3.15 | -0.94% | 94,000 |
| Dec 16, 2025 | 3.15 | 3.25 | 3.12 | 3.18 | 3.18 | 3.92% | 78,000 |
| Dec 15, 2025 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | -1.29% | 106,000 |
| Dec 12, 2025 | 3.12 | 3.28 | 3.10 | 3.10 | 3.10 | -3.73% | 111,000 |
| Dec 11, 2025 | 3.05 | 3.25 | 3.04 | 3.22 | 3.22 | 4.21% | 113,500 |
| Dec 10, 2025 | 3.07 | 3.40 | 3.04 | 3.09 | 3.09 | 0.98% | 125,500 |
| Dec 9, 2025 | 3.10 | 3.17 | 3.02 | 3.06 | 3.06 | -1.29% | 94,000 |
| Dec 8, 2025 | 3.00 | 3.30 | 3.00 | 3.10 | 3.10 | -2.52% | 163,500 |
| Dec 5, 2025 | 3.20 | 3.24 | 3.18 | 3.18 | 3.18 | -2.15% | 212,500 |
| Dec 4, 2025 | 3.29 | 3.30 | 3.20 | 3.25 | 3.25 | -1.52% | 220,800 |
| Dec 3, 2025 | 3.40 | 3.45 | 3.25 | 3.30 | 3.30 | -0.60% | 98,500 |
| Dec 2, 2025 | 3.25 | 3.47 | 3.25 | 3.32 | 3.32 | -1.48% | 94,000 |
| Dec 1, 2025 | 3.35 | 3.68 | 3.33 | 3.37 | 3.37 | -11.32% | 101,500 |
| Nov 28, 2025 | 3.20 | 3.85 | 3.20 | 3.80 | 3.80 | 16.92% | 147,500 |