Ziyuanyuan Holdings Group Limited (HKG:8223)
Hong Kong
· Delayed Price · Currency is HKD 0.455
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
Ziyuanyuan Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | - | 248,000 |
| Apr 28, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 224,000 |
| Apr 27, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.13% | 344,000 |
| Apr 24, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 132,000 |
| Apr 23, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 200,000 |
| Apr 22, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 440,000 |
| Apr 21, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -3.85% | 208,000 |
| Apr 20, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 136,000 |
| Apr 17, 2026 | 0.50 | 0.64 | 0.50 | 0.52 | 0.52 | 7.22% | 2,808,000 |
| Apr 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.00% | 84,000 |
| Apr 15, 2026 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -1.96% | 496,000 |
| Apr 14, 2026 | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | - | 204,000 |
| Apr 13, 2026 | 0.50 | 0.56 | 0.50 | 0.51 | 0.51 | 2.00% | 596,000 |
| Apr 10, 2026 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -37.50% | 1,692,000 |
| Apr 9, 2026 | 0.50 | 0.80 | 0.49 | 0.80 | 0.80 | 61.62% | 740,000 |
| Apr 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 8,000 |
| Apr 2, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 68,000 |
| Apr 1, 2026 | 0.49 | 0.53 | 0.48 | 0.49 | 0.49 | 8.89% | 192,000 |
| Mar 31, 2026 | 0.46 | 0.48 | 0.42 | 0.45 | 0.45 | -6.25% | 432,000 |
| Mar 30, 2026 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -7.69% | 104,000 |
| Mar 27, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | 4.00% | 232,000 |
| Mar 26, 2026 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -18.03% | 1,124,000 |
| Mar 25, 2026 | 0.56 | 0.63 | 0.55 | 0.61 | 0.61 | 8.93% | 72,000 |
| Mar 24, 2026 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -1.75% | 32,000 |
| Mar 23, 2026 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -1.72% | 260,000 |
| Mar 20, 2026 | 0.59 | 0.62 | 0.58 | 0.58 | 0.58 | -6.45% | 40,000 |
| Mar 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 18, 2026 | 0.67 | 0.67 | 0.56 | 0.62 | 0.62 | 3.33% | 196,000 |
| Mar 17, 2026 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 140,000 |
| Mar 16, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 248,000 |
| Mar 13, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 28,000 |
| Mar 12, 2026 | 0.66 | 0.68 | 0.60 | 0.61 | 0.61 | -10.29% | 256,000 |
| Mar 11, 2026 | 0.57 | 0.75 | 0.57 | 0.68 | 0.68 | 4.62% | 1,008,000 |
| Mar 10, 2026 | 0.63 | 0.85 | 0.60 | 0.65 | 0.65 | 18.18% | 1,256,000 |
| Mar 9, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 24,000 |
| Mar 6, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 28,000 |
| Mar 5, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -6.25% | 152,000 |
| Mar 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 20,000 |
| Mar 3, 2026 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -1.52% | 72,000 |
| Mar 2, 2026 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | -2.94% | 124,000 |
| Feb 27, 2026 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | - | 52,000 |
| Feb 26, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 228,000 |
| Feb 25, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -4.29% | 208,000 |
| Feb 24, 2026 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | -2.78% | 292,000 |
| Feb 23, 2026 | 0.74 | 0.74 | 0.67 | 0.72 | 0.72 | 1.41% | 52,000 |
| Feb 20, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 2.90% | 100,000 |
| Feb 16, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6.15% | 64,000 |
| Feb 13, 2026 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -7.14% | 564,000 |
| Feb 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 4,000 |
| Feb 11, 2026 | 0.75 | 0.75 | 0.70 | 0.69 | 0.69 | 4.55% | 8,000 |
| Feb 10, 2026 | 0.69 | 0.75 | 0.66 | 0.66 | 0.66 | -5.71% | 516,000 |
| Feb 9, 2026 | 0.69 | 0.70 | 0.65 | 0.70 | 0.70 | - | 376,000 |
| Feb 6, 2026 | 0.74 | 0.74 | 0.67 | 0.70 | 0.70 | 6.06% | 100,000 |
| Feb 5, 2026 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -1.49% | 428,000 |
| Feb 4, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -2.90% | 244,000 |
| Feb 3, 2026 | 0.69 | 0.74 | 0.66 | 0.69 | 0.69 | 4.55% | 496,000 |
| Feb 2, 2026 | 0.76 | 0.76 | 0.66 | 0.66 | 0.66 | -2.94% | 76,000 |
| Jan 30, 2026 | 0.71 | 0.80 | 0.68 | 0.68 | 0.68 | 1.49% | 64,000 |
| Jan 29, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 452,000 |
| Jan 28, 2026 | 0.76 | 0.76 | 0.69 | 0.70 | 0.70 | -9.09% | 516,000 |
| Jan 27, 2026 | 0.86 | 0.86 | 0.72 | 0.77 | 0.77 | -7.23% | 560,000 |
| Jan 26, 2026 | 0.76 | 0.83 | 0.70 | 0.83 | 0.83 | 2.47% | 932,000 |
| Jan 23, 2026 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -4.71% | 228,000 |
| Jan 22, 2026 | 0.88 | 0.88 | 0.80 | 0.85 | 0.85 | 2.41% | 420,000 |
| Jan 21, 2026 | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | 5.06% | 856,000 |
| Jan 20, 2026 | 0.83 | 0.90 | 0.78 | 0.79 | 0.79 | 3.95% | 2,628,000 |
| Jan 19, 2026 | 0.75 | 0.82 | 0.73 | 0.76 | 0.76 | 1.33% | 2,572,000 |
| Jan 16, 2026 | 0.88 | 0.91 | 0.73 | 0.75 | 0.75 | -7.41% | 3,894,000 |
| Jan 15, 2026 | 0.68 | 0.85 | 0.66 | 0.81 | 0.81 | 19.12% | 3,520,000 |
| Jan 14, 2026 | 0.61 | 0.72 | 0.54 | 0.68 | 0.68 | 15.25% | 2,404,000 |
| Jan 13, 2026 | 0.46 | 0.66 | 0.46 | 0.59 | 0.59 | 31.11% | 2,168,000 |
| Jan 12, 2026 | 0.46 | 0.49 | 0.44 | 0.45 | 0.45 | 5.88% | 356,000 |
| Jan 9, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 76,000 |
| Jan 8, 2026 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 4.94% | 628,000 |
| Jan 7, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 8,000 |
| Jan 6, 2026 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | - | 272,000 |
| Jan 5, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 552,000 |
| Jan 2, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 356,000 |
| Dec 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 204,000 |
| Dec 30, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -2.33% | 224,000 |
| Dec 29, 2025 | 0.44 | 0.46 | 0.39 | 0.43 | 0.43 | -1.15% | 1,732,000 |
| Dec 24, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | -2.25% | 216,000 |
| Dec 23, 2025 | 0.45 | 0.46 | 0.42 | 0.45 | 0.45 | 2.30% | 428,000 |
| Dec 22, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -8.42% | 504,000 |
| Dec 19, 2025 | 0.43 | 0.48 | 0.42 | 0.48 | 0.48 | 13.10% | 736,000 |
| Dec 18, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -4.55% | 92,000 |
| Dec 17, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -1.12% | 444,000 |
| Dec 16, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 3.49% | 224,000 |
| Dec 15, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -9.47% | 100,000 |
| Dec 12, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 11.76% | 452,000 |
| Dec 11, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -4.49% | 508,000 |
| Dec 10, 2025 | 0.49 | 0.49 | 0.43 | 0.45 | 0.45 | - | 372,000 |
| Dec 9, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 496,000 |
| Dec 8, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 116,000 |
| Dec 5, 2025 | 0.44 | 0.47 | 0.42 | 0.47 | 0.47 | 4.49% | 692,000 |
| Dec 4, 2025 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | 1.14% | 456,000 |
| Dec 3, 2025 | 0.45 | 0.49 | 0.44 | 0.44 | 0.44 | -2.22% | 912,000 |
| Dec 2, 2025 | 0.50 | 0.50 | 0.40 | 0.45 | 0.45 | -6.25% | 1,976,000 |
| Dec 1, 2025 | 0.56 | 0.56 | 0.48 | 0.48 | 0.48 | -14.29% | 1,124,000 |
| Nov 28, 2025 | 0.61 | 0.65 | 0.56 | 0.56 | 0.56 | -8.20% | 1,028,000 |