Yu Tak International Holdings Limited (HKG:8048)
Hong Kong
· Delayed Price · Currency is HKD 0.0180
+0.0030 (20.00%)
At close: Mar 6, 2025
HKG:8048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 4,294,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,640,000 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 46,000 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,102,000 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,580,000 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,000 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,038,000 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 106,000 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 982,000 |
| Feb 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 492,000 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 6,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,000 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,000 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 550,000 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 3,558,000 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 842,000 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 28,000 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 12,000 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 500,000 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 26,000 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 74,000 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 1,030,000 |
| Jan 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,000 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 922,000 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Dec 31, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 26.32% | 1,402,000 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 632,000 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 700,000 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 418,000 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 64,000 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 202,000 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 696,000 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 4,290,000 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 9,026,000 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 11, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 2,636,000 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,000 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 850,000 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 1,162,000 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 2,288,000 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 118,000 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 302,000 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 434,000 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | - |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 2,946,000 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 104,000 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | - |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 252,000 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 38,000 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 2,620,000 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 626,000 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 3,448,000 |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.52% | 1,160,000 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 2,402,000 |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.12% | 1,640,000 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 10,000 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | - |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 504,000 |