Skip to main content
Yixin Group Limited (HKG:2858)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.970
+0.080 (4.23%)
Apr 29, 2026, 4:08 PM HKT

Yixin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.961.961.881.91-1.06%360,500
Apr 28, 20261.961.961.891.891.89-3.08%11,922,000
Apr 27, 20262.002.001.941.951.95-2.50%12,976,000
Apr 24, 20262.032.031.972.002.00-1.48%18,527,654
Apr 23, 20262.062.072.002.032.03-1.46%10,888,978
Apr 22, 20262.102.102.052.062.06-2.37%8,764,918
Apr 21, 20262.132.142.072.112.11-0.94%16,150,430
Apr 20, 20262.082.142.072.132.131.91%27,406,102
Apr 17, 20262.152.152.072.092.09-3.24%21,646,381
Apr 16, 20262.202.202.132.162.16-0.92%18,275,375
Apr 15, 20262.192.232.172.182.180.46%9,028,999
Apr 14, 20262.162.212.152.172.170.93%14,066,010
Apr 13, 20262.192.192.102.152.15-1.83%13,647,510
Apr 10, 20262.182.232.162.192.191.39%12,496,170
Apr 9, 20262.232.242.152.162.16-4.42%9,420,299
Apr 8, 20262.172.322.172.262.264.15%17,958,620
Apr 2, 20262.192.202.142.172.17-0.91%4,601,779
Apr 1, 20262.162.232.162.192.192.82%9,065,630
Mar 31, 20262.182.222.132.132.13-1.84%9,742,552
Mar 30, 20262.202.212.122.172.17-2.69%11,665,870
Mar 27, 20262.182.252.152.232.232.29%8,899,732
Mar 26, 20262.312.322.162.182.18-5.22%14,399,890
Mar 25, 20262.272.342.252.302.303.14%9,467,820
Mar 24, 20262.252.292.202.232.230.90%9,250,642
Mar 23, 20262.242.242.152.212.21-3.49%12,765,530
Mar 20, 20262.322.332.252.292.29-0.87%15,047,018
Mar 19, 20262.382.402.292.312.31-4.15%15,564,220
Mar 18, 20262.412.472.372.412.410.42%10,540,670
Mar 17, 20262.382.472.362.402.401.27%10,177,060
Mar 16, 20262.372.412.342.372.37-9,162,978
Mar 13, 20262.452.452.362.372.37-3.27%5,109,369
Mar 12, 20262.472.482.422.452.45-6,395,308
Mar 11, 20262.522.532.412.452.45-2.78%9,373,078
Mar 10, 20262.372.552.372.522.527.69%19,998,090
Mar 9, 20262.402.412.312.342.34-4.49%27,524,160
Mar 6, 20262.652.702.372.452.45-4.30%42,342,520
Mar 5, 20262.582.602.532.562.561.19%15,809,000
Mar 4, 20262.512.602.442.532.531.20%16,453,000
Mar 3, 20262.632.652.462.502.50-5.30%27,205,500
Mar 2, 20262.742.782.622.642.64-4.35%13,053,710
Feb 27, 20262.702.812.692.762.762.22%13,628,830
Feb 26, 20262.772.832.702.702.70-2.53%12,082,350
Feb 25, 20262.802.812.752.772.77-0.72%6,402,508
Feb 24, 20262.612.802.602.792.796.08%21,930,250
Feb 23, 20262.622.652.592.632.630.38%7,030,105
Feb 20, 20262.592.642.582.622.620.77%1,672,656
Feb 16, 20262.632.642.562.602.60-0.76%1,325,500
Feb 13, 20262.552.632.522.622.621.95%7,461,893
Feb 12, 20262.662.662.552.572.57-3.38%13,919,365
Feb 11, 20262.652.672.622.662.660.76%4,953,315
Feb 10, 20262.722.732.622.642.64-1.86%6,884,874
Feb 9, 20262.702.742.672.692.692.28%9,446,700
Feb 6, 20262.662.672.612.632.63-1.87%3,594,495
Feb 5, 20262.802.802.652.682.68-3.94%11,020,550
Feb 4, 20262.712.802.662.792.792.95%10,982,410
Feb 3, 20262.802.812.652.712.71-1.45%8,178,140
Feb 2, 20262.862.862.692.752.75-3.51%9,268,414
Jan 30, 20262.892.892.762.852.85-0.35%9,219,975
Jan 29, 20262.812.912.782.862.861.78%14,955,640
Jan 28, 20262.812.842.782.812.81-2,745,884
Jan 27, 20262.782.812.712.812.811.08%11,290,220
Jan 26, 20262.752.842.742.782.78-2.11%18,137,630
Jan 23, 20262.852.882.782.842.84-11,922,480
Jan 22, 20262.882.882.792.842.84-1.39%10,506,110
Jan 21, 20262.802.902.782.882.882.86%11,405,200
Jan 20, 20262.882.922.782.802.80-2.78%12,663,520
Jan 19, 20262.852.902.772.882.881.05%25,577,710
Jan 16, 20262.902.942.842.852.85-0.70%9,331,599
Jan 15, 20262.892.902.782.872.87-0.35%20,137,849
Jan 14, 20262.652.932.652.882.885.49%35,733,750
Jan 13, 20262.782.782.642.732.73-1.44%30,584,619
Jan 12, 20262.532.792.512.772.7710.36%56,313,720
Jan 9, 20262.362.532.342.512.516.36%30,385,460
Jan 8, 20262.352.382.282.362.360.43%18,498,120
Jan 7, 20262.382.402.272.352.35-1.26%28,233,890
Jan 6, 20262.482.542.352.382.38-3.64%46,029,220
Jan 5, 20262.552.552.442.472.47-3.52%24,858,640
Jan 2, 20262.512.592.492.562.56-4,947,774
Dec 31, 20252.502.582.502.562.561.19%7,426,000
Dec 30, 20252.552.552.422.532.53-2.32%39,172,740
Dec 29, 20252.632.732.552.592.59-1.52%20,273,020
Dec 24, 20252.622.642.582.632.630.38%4,167,500
Dec 23, 20252.652.652.602.622.62-1.50%8,443,410
Dec 22, 20252.662.682.602.662.66-17,714,310
Dec 19, 20252.582.712.542.662.663.10%25,002,780
Dec 18, 20252.902.902.552.582.58-10.73%56,479,410
Dec 17, 20252.902.932.832.892.890.70%59,831,946
Dec 16, 20252.862.932.792.872.870.70%50,185,260
Dec 15, 20252.882.952.832.852.85-1.04%30,916,940
Dec 12, 20253.003.072.862.882.88-4.64%188,420,500
Dec 11, 20252.963.202.963.023.022.37%162,872,700
Dec 10, 20252.802.962.762.952.955.36%62,505,058
Dec 9, 20252.602.882.602.802.8010.67%133,079,900
Dec 8, 20252.552.602.532.532.53-0.78%9,332,148
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