Zhejiang Yongan Rongtong Holdings Co., Ltd. (HKG:8211)
Hong Kong
· Delayed Price · Currency is HKD 0.0470
+0.0090 (23.68%)
At close: Feb 20, 2025
HKG:8211 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 23.68% | 320,000 |
| Feb 19, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -9.52% | 1,700,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | - |
| Feb 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 170,000 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 20,000 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 390,000 |
| Feb 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 670,000 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.91% | 20,000 |
| Jan 22, 2025 | 0.05 | 0.05 | 0.05 | 0.04 | 0.04 | 12.82% | 10,000 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 370,000 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 300,000 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 400,000 |
| Jan 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 5,920,000 |
| Jan 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 1,300,000 |
| Jan 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 1,500,000 |
| Jan 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | - |
| Jan 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 720,000 |
| Dec 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | - |
| Dec 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20.00% | 20,000 |
| Dec 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 20,000 |
| Nov 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,700,000 |
| Nov 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 280,000 |
| Nov 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 70,000 |
| Nov 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 300,000 |
| Nov 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | - |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 24, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 640,000 |
| Oct 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.05 | 0.05 | - | 10,000 |
| Oct 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.36% | 20,000 |
| Oct 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | - |
| Oct 10, 2024 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 12.00% | 870,000 |
| Oct 9, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -25.37% | 1,600,000 |
| Oct 8, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.67% | 20,000 |
| Oct 7, 2024 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 19.05% | 1,660,000 |
| Oct 4, 2024 | 0.05 | 0.07 | 0.04 | 0.06 | 0.06 | 46.51% | 3,220,000 |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 700,000 |
| Oct 2, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 22.22% | 2,040,000 |
| Sep 30, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.26% | 230,000 |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 26.67% | 10,000 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |