Skip to main content
Yixin Group Limited (HKG:2858)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.550
-0.010 (-0.39%)
At close: Dec 5, 2025

Yixin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.582.602.542.552.55-0.39%7,333,107
Dec 4, 20252.572.592.532.562.56-6,876,492
Dec 3, 20252.462.602.462.562.565.79%21,231,760
Dec 2, 20252.402.432.382.422.420.83%4,615,274
Dec 1, 20252.462.462.392.402.40-0.83%2,851,820
Nov 28, 20252.422.452.392.422.42-6,004,091
Nov 27, 20252.352.492.312.422.423.42%15,639,830
Nov 26, 20252.252.382.252.342.344.93%27,127,330
Nov 25, 20252.212.282.212.232.230.90%5,018,942
Nov 24, 20252.192.232.172.212.210.45%5,316,931
Nov 21, 20252.222.222.142.202.20-2.22%12,315,550
Nov 20, 20252.252.292.242.252.25-0.44%6,581,309
Nov 19, 20252.212.302.212.262.261.80%13,449,590
Nov 18, 20252.192.222.142.222.22-18,151,390
Nov 17, 20252.182.232.172.222.220.45%8,169,476
Nov 14, 20252.172.222.162.212.21-0.45%5,316,560
Nov 13, 20252.182.232.132.222.222.78%8,677,334
Nov 12, 20252.152.182.102.162.16-6,372,024
Nov 11, 20252.142.172.092.162.162.37%16,990,360
Nov 10, 20252.202.222.102.112.11-4.52%33,202,200
Nov 7, 20252.312.322.192.212.21-4.33%22,926,360
Nov 6, 20252.272.332.262.312.311.32%10,024,280
Nov 5, 20252.302.322.242.282.28-3.80%16,279,740
Nov 4, 20252.462.462.332.372.37-3.27%11,440,760
Nov 3, 20252.342.512.262.452.458.41%52,118,560
Oct 31, 20252.282.372.242.262.26-1.31%34,313,830
Oct 30, 20252.322.371.772.292.29-6.91%173,745,600
Oct 28, 20252.642.642.442.462.46-7.87%43,898,300
Oct 27, 20252.632.742.632.672.672.30%14,294,150
Oct 24, 20252.612.652.592.612.61-14,833,730
Oct 23, 20252.622.632.522.612.61-0.76%15,756,690
Oct 22, 20252.642.682.572.632.63-0.38%13,128,070
Oct 21, 20252.562.742.552.642.644.35%22,724,490
Oct 20, 20252.482.562.482.532.532.02%5,137,615
Oct 17, 20252.582.602.462.482.48-4.62%16,935,990
Oct 16, 20252.632.632.542.602.60-0.76%7,181,259
Oct 15, 20252.522.632.522.622.623.97%14,361,350
Oct 14, 20252.642.682.482.522.52-3.82%36,314,430
Oct 13, 20252.502.632.472.622.621.16%20,142,140
Oct 10, 20252.552.662.552.592.59-1.52%21,403,990
Oct 9, 20252.702.742.612.632.63-2.23%19,712,940
Oct 8, 20252.722.732.642.692.69-1.10%7,577,941
Oct 6, 20252.692.732.682.722.72-4,023,689
Oct 3, 20252.752.772.692.722.72-1.09%6,120,484
Oct 2, 20252.752.762.682.752.75-6,879,937
Sep 30, 20252.752.802.682.752.750.36%15,785,600
Sep 29, 20252.802.862.742.742.74-0.36%19,025,390
Sep 26, 20252.872.902.752.752.75-3.85%12,412,270
Sep 25, 20252.862.902.802.862.86-0.35%55,797,610
Sep 24, 20252.942.942.822.872.87-2.71%37,803,790
Sep 23, 20252.983.052.892.952.95-0.67%31,871,120
Sep 22, 20252.832.982.782.972.974.95%35,222,350
Sep 19, 20252.752.832.672.832.832.54%88,786,660
Sep 18, 20252.842.852.722.762.76-1.78%31,601,890
Sep 17, 20252.752.842.702.812.812.55%30,514,840
Sep 16, 20252.872.872.702.742.74-4.53%36,240,800
Sep 15, 20252.872.932.812.872.870.35%13,381,220
Sep 12, 20253.003.022.842.862.86-3.38%28,218,470
Sep 11, 20252.912.992.872.962.961.37%20,115,880
Sep 10, 20252.993.002.912.922.92-0.34%14,763,060
Sep 9, 20252.922.972.892.932.930.34%14,696,810
Sep 8, 20252.992.992.872.922.92-1.35%21,056,880
Sep 5, 20252.872.962.822.962.964.59%21,118,140
Sep 4, 20253.023.032.812.832.83-5.98%38,481,090
Sep 3, 20253.073.072.973.013.01-1.63%20,977,900
Sep 2, 20253.203.233.053.063.06-4.38%25,444,760
Sep 1, 20253.173.243.073.203.200.95%31,311,700
Aug 29, 20253.143.173.063.173.171.60%13,766,700
Aug 28, 20253.103.183.083.123.12-0.95%21,684,420
Aug 27, 20253.083.303.083.153.152.61%50,629,790
Aug 26, 20253.033.102.953.073.071.32%23,029,090
Aug 25, 20253.063.102.983.033.03-0.33%26,182,710
Aug 22, 20253.123.192.963.043.04-1.94%51,783,800
Aug 21, 20252.963.202.963.103.105.80%114,008,600
Aug 20, 20252.823.032.662.932.933.90%130,320,800
Aug 19, 20252.832.852.762.822.821.08%42,082,000
Aug 18, 20252.522.812.522.792.7911.60%57,745,430
Aug 15, 20252.552.552.432.502.50-2.34%35,143,500
Aug 14, 20252.472.582.472.562.563.64%30,047,920
Aug 13, 20252.532.542.432.472.47-0.40%29,625,650
Aug 12, 20252.602.602.422.482.48-3.88%48,726,810
Aug 11, 20252.632.622.562.582.58-0.39%8,911,971
Aug 8, 20252.662.662.582.592.59-2.63%18,434,430
Aug 7, 20252.642.682.622.662.661.14%11,553,570
Aug 6, 20252.592.642.562.632.631.94%10,893,000
Aug 5, 20252.552.592.532.582.581.98%10,240,500
Aug 4, 20252.532.562.482.532.53-0.78%22,976,610
Aug 1, 20252.532.662.522.552.551.19%21,342,000
Jul 31, 20252.622.632.502.522.52-3.82%28,519,000
Jul 30, 20252.672.702.602.622.62-2.60%16,920,500
Jul 29, 20252.712.712.582.692.69-0.74%26,123,660
Jul 28, 20252.732.782.652.712.71-0.73%22,538,660
Jul 25, 20252.732.732.632.732.730.37%29,855,930
Jul 24, 20252.652.742.632.722.722.64%21,305,500
Jul 23, 20252.652.682.602.652.65-19,150,500
Jul 22, 20252.702.742.632.652.65-1.85%15,535,000
Jul 21, 20252.702.722.642.702.70-14,664,000
Jul 18, 20252.632.762.632.702.702.66%35,294,500
Jul 17, 20252.602.632.582.632.630.77%16,599,000
Jul 16, 20252.572.652.552.612.611.95%30,294,070