Skip to main content
Yuxing InfoTech Investment Holdings Limited (HKG:8005)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0750
+0.0060 (8.70%)
Mar 4, 2026, 3:45 PM HKT

HKG:8005 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.070.070.075.80%-
Mar 6, 20260.070.070.070.070.07--
Mar 5, 20260.070.070.070.070.07--
Mar 4, 20260.070.070.070.070.07-10.39%368,000
Mar 3, 20260.080.080.080.080.08--
Mar 2, 20260.080.080.080.080.08--
Feb 27, 20260.080.090.070.080.081.32%1,382,000
Feb 26, 20260.080.080.080.080.08-3.80%80,000
Feb 25, 20260.080.080.080.080.08-3.66%434,000
Feb 24, 20260.080.080.080.080.082.50%330,000
Feb 23, 20260.090.090.080.080.082.56%1,176,000
Feb 20, 20260.080.080.080.080.08-2.50%300,000
Feb 16, 20260.080.080.080.080.08--
Feb 13, 20260.080.080.080.080.08--
Feb 12, 20260.080.080.080.080.08--
Feb 11, 20260.080.080.080.080.08--
Feb 10, 20260.080.080.080.080.08--
Feb 9, 20260.080.080.080.080.08--
Feb 6, 20260.080.080.080.080.08-850,000
Feb 5, 20260.080.080.080.080.08--
Feb 4, 20260.080.080.080.080.08-30,000
Feb 3, 20260.080.080.080.080.081.27%286,000
Feb 2, 20260.080.080.080.080.08--
Jan 30, 20260.080.080.080.080.08--
Jan 29, 20260.080.080.080.080.08-2.47%372,000
Jan 28, 20260.080.080.080.080.08-1.22%112,000
Jan 27, 20260.090.090.080.080.08-4.65%588,000
Jan 26, 20260.090.090.090.090.09--
Jan 23, 20260.090.090.090.090.09-5.49%48,000
Jan 22, 20260.090.090.080.090.092.25%242,000
Jan 21, 20260.090.090.090.090.092.30%412,000
Jan 20, 20260.090.090.090.090.09-3.33%504,000
Jan 19, 20260.090.100.090.090.099.76%346,000
Jan 16, 20260.080.080.080.080.08--
Jan 15, 20260.080.080.080.080.08-122,000
Jan 14, 20260.080.080.080.080.08-3.53%200,000
Jan 13, 20260.080.090.080.090.094.94%424,000
Jan 12, 20260.080.080.080.080.08-1.22%488,000
Jan 9, 20260.080.080.080.080.082.50%-
Jan 8, 20260.080.080.080.080.08-1.23%142,000
Jan 7, 20260.080.080.080.080.08-4,000
Jan 6, 20260.080.080.080.080.08-192,000
Jan 5, 20260.090.090.080.080.08-4.71%42,000
Jan 2, 20260.090.090.090.090.09--
Dec 31, 20250.080.080.080.090.093.66%88,000
Dec 30, 20250.090.100.080.080.081.23%576,000
Dec 29, 20250.080.090.080.080.08-5.81%218,000
Dec 24, 20250.080.090.080.090.0910.26%161,500
Dec 23, 20250.080.080.080.080.08-7.14%42,000
Dec 22, 20250.080.090.080.080.089.09%1,658,000
Dec 19, 20250.080.080.070.080.0813.24%682,000
Dec 18, 20250.060.070.060.070.07-240,000
Dec 17, 20250.070.070.060.070.07-204,000
Dec 16, 20250.070.070.070.070.07-2.86%246,000
Dec 15, 20250.070.070.070.070.07-2.78%370,000
Dec 12, 20250.070.070.070.070.07-202,000
Dec 11, 20250.070.070.070.070.07-86,000
Dec 10, 20250.070.070.070.070.07-1.37%196,000
Dec 9, 20250.070.070.070.070.07--
Dec 8, 20250.070.080.070.070.07-6.41%932,000
Dec 5, 20250.090.090.070.080.08-1.27%812,000
Dec 4, 20250.080.080.070.080.086.76%142,000
Dec 3, 20250.080.080.070.070.07-2.63%110,000
Dec 2, 20250.080.080.080.080.08-5.00%944,000
Dec 1, 20250.090.090.080.080.08-652,000
Nov 28, 20250.090.090.080.080.08-8.05%398,000
Nov 27, 20250.080.090.080.090.0914.47%580,000
Nov 26, 20250.080.080.070.080.082.70%3,462,000
Nov 25, 20250.070.070.070.070.07--
Nov 24, 20250.070.070.070.070.07--
Nov 21, 20250.070.070.070.070.07--
Nov 20, 20250.070.070.070.070.07--
Nov 19, 20250.070.070.070.070.071.37%-
Nov 18, 20250.070.070.070.070.07-2.67%4,000
Nov 17, 20250.080.080.080.080.08-56,000
Nov 14, 20250.080.080.080.080.081.35%6,000
Nov 13, 20250.070.070.070.070.071.37%-
Nov 12, 20250.070.070.070.070.071.39%58,000
Nov 11, 20250.070.070.070.070.07-1.37%64,800
Nov 10, 20250.080.080.070.070.071.39%98,000
Nov 7, 20250.070.070.070.070.07-6.49%986,000
Nov 6, 20250.080.080.070.080.08-2.53%280,000
Nov 5, 20250.090.090.080.080.08-11.24%1,312,000
Nov 4, 20250.100.100.090.090.09-406,000
Nov 3, 20250.090.090.090.090.09-40,000
Oct 31, 20250.090.090.090.090.099.88%422,000
Oct 30, 20250.090.090.080.080.08-4.71%6,000
Oct 28, 20250.090.090.090.090.09-2.30%4,000
Oct 27, 20250.090.090.090.090.098.75%66,000
Oct 24, 20250.080.080.080.080.08--
Oct 23, 20250.080.080.080.080.08-3.61%10,000
Oct 22, 20250.080.080.080.080.08--
Oct 21, 20250.080.080.080.080.08-1.19%-
Oct 20, 20250.080.090.080.080.08-4.55%748,000
Oct 17, 20250.090.090.080.090.094.76%8,000
Oct 16, 20250.090.090.080.080.08-5.62%102,000
Oct 15, 20250.080.090.080.090.098.54%376,000
Oct 14, 20250.080.080.080.080.08--
Oct 13, 20250.090.090.080.080.08-4.65%88,000
Oct 10, 20250.090.090.080.090.091.18%808,000