Skip to main content
Yuxing InfoTech Investment Holdings Limited (HKG:8005)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0740
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT

HKG:8005 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.070.070.07-1,122,000
Apr 28, 20260.070.070.070.070.074.23%878,000
Apr 27, 20260.080.080.070.070.07-10.13%676,000
Apr 24, 20260.080.090.080.080.0812.86%1,174,000
Apr 23, 20260.080.080.070.070.07-2.78%374,000
Apr 22, 20260.070.080.070.070.07-1.37%1,408,000
Apr 21, 20260.070.070.070.070.07-1.35%6,000
Apr 20, 20260.070.070.070.070.077.25%134,000
Apr 17, 20260.070.070.070.070.07-1.43%216,000
Apr 16, 20260.070.070.070.070.07-72,000
Apr 15, 20260.070.070.070.070.071.45%-
Apr 14, 20260.070.070.070.070.071.47%166,000
Apr 13, 20260.070.070.070.070.07-110,000
Apr 10, 20260.070.070.070.070.07-4.23%200,000
Apr 9, 20260.070.070.070.070.07--
Apr 8, 20260.090.090.070.070.07-866,000
Apr 2, 20260.070.070.070.070.07-406,000
Apr 1, 20260.070.070.070.070.07--
Mar 31, 20260.070.070.070.070.07--
Mar 30, 20260.070.070.070.070.07-1.39%208,000
Mar 27, 20260.070.070.070.070.07--
Mar 26, 20260.070.070.070.070.071.41%-
Mar 25, 20260.070.070.070.070.07--
Mar 24, 20260.080.080.070.070.07-90,000
Mar 23, 20260.070.080.070.070.07-7.79%868,000
Mar 20, 20260.080.080.080.080.08-1.28%138,000
Mar 19, 20260.080.080.080.080.08--
Mar 18, 20260.080.080.080.080.08--
Mar 17, 20260.080.080.080.080.081.30%400,000
Mar 16, 20260.080.080.080.080.08--
Mar 13, 20260.080.080.080.080.08--
Mar 12, 20260.080.080.080.080.081.32%-
Mar 11, 20260.080.080.080.080.081.33%-
Mar 10, 20260.080.080.080.080.082.74%-
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