Yunhong Guixin Group Holdings Limited (HKG:8349)
Hong Kong
· Delayed Price · Currency is HKD 1.280
+0.030 (2.40%)
Mar 10, 2026, 11:56 AM HKT
HKG:8349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.24 | 1.30 | 1.22 | 1.25 | 1.25 | 4.17% | 880,000 |
| Mar 6, 2026 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 860,000 |
| Mar 5, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | 0.82% | 210,000 |
| Mar 4, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 250,000 |
| Mar 3, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 460,000 |
| Mar 2, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 420,000 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 280,000 |
| Feb 26, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 160,000 |
| Feb 25, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 310,000 |
| Feb 24, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 270,000 |
| Feb 23, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 300,000 |
| Feb 20, 2026 | 1.39 | 1.46 | 1.35 | 1.36 | 1.36 | -1.45% | 670,000 |
| Feb 16, 2026 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 4.55% | 380,000 |
| Feb 13, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 740,000 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 470,000 |
| Feb 11, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 220,000 |
| Feb 10, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.33% | 200,000 |
| Feb 9, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | - | 610,000 |
| Feb 6, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 160,000 |
| Feb 5, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 200,000 |
| Feb 4, 2026 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 490,000 |
| Feb 3, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | - | 530,000 |
| Feb 2, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 840,000 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 350,000 |
| Jan 29, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 250,000 |
| Jan 28, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 560,000 |
| Jan 27, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 620,000 |
| Jan 26, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 270,000 |
| Jan 23, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 2.33% | 280,000 |
| Jan 22, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 330,000 |
| Jan 21, 2026 | 1.33 | 1.38 | 1.27 | 1.27 | 1.27 | -3.05% | 1,210,000 |
| Jan 20, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 3.15% | 360,000 |
| Jan 19, 2026 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | - | 830,000 |
| Jan 16, 2026 | 1.31 | 1.33 | 1.25 | 1.27 | 1.27 | -2.31% | 490,000 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | -1.52% | 1,020,000 |
| Jan 14, 2026 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -5.04% | 1,830,000 |
| Jan 13, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 2.21% | 650,000 |
| Jan 12, 2026 | 1.40 | 1.43 | 1.33 | 1.36 | 1.36 | -2.86% | 620,000 |
| Jan 9, 2026 | 1.42 | 1.44 | 1.35 | 1.40 | 1.40 | -1.41% | 905,000 |
| Jan 8, 2026 | 1.42 | 1.46 | 1.41 | 1.42 | 1.42 | - | 220,000 |
| Jan 7, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | - | 330,000 |
| Jan 6, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 310,000 |
| Jan 5, 2026 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | - | 680,000 |
| Jan 2, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 3.57% | 350,000 |
| Dec 31, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 230,000 |
| Dec 30, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 410,000 |
| Dec 29, 2025 | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | 2.17% | 1,320,000 |
| Dec 24, 2025 | 1.39 | 1.43 | 1.36 | 1.38 | 1.38 | -0.72% | 520,000 |
| Dec 23, 2025 | 1.54 | 1.55 | 1.33 | 1.39 | 1.39 | -6.08% | 2,460,000 |
| Dec 22, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | 4.23% | 1,050,000 |
| Dec 19, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | 940,000 |
| Dec 18, 2025 | 1.60 | 1.65 | 1.43 | 1.46 | 1.46 | -8.18% | 2,190,000 |
| Dec 17, 2025 | 1.45 | 1.67 | 1.43 | 1.59 | 1.59 | 15.22% | 4,590,000 |
| Dec 16, 2025 | 1.28 | 1.38 | 1.27 | 1.38 | 1.38 | 7.81% | 1,430,000 |
| Dec 15, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | 2.40% | 1,450,000 |
| Dec 12, 2025 | 1.17 | 1.37 | 1.17 | 1.25 | 1.25 | 6.84% | 5,530,000 |
| Dec 11, 2025 | 1.56 | 1.56 | 1.16 | 1.17 | 1.17 | -25.00% | 6,700,000 |
| Dec 10, 2025 | 1.75 | 1.75 | 1.56 | 1.56 | 1.56 | -11.36% | 4,510,000 |
| Dec 9, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -1.12% | 540,000 |
| Dec 8, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -2.73% | 1,400,000 |
| Dec 5, 2025 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -0.54% | 300,000 |
| Dec 4, 2025 | 1.79 | 1.90 | 1.79 | 1.84 | 1.84 | 3.95% | 1,060,000 |
| Dec 3, 2025 | 1.78 | 1.78 | 1.70 | 1.77 | 1.77 | -3.28% | 1,260,000 |
| Dec 2, 2025 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -2.66% | 1,140,000 |
| Dec 1, 2025 | 1.92 | 1.94 | 1.86 | 1.88 | 1.88 | -1.57% | 930,000 |
| Nov 28, 2025 | 2.14 | 2.14 | 1.85 | 1.91 | 1.91 | -11.98% | 4,330,000 |
| Nov 27, 2025 | 2.06 | 2.23 | 2.04 | 2.17 | 2.17 | 5.34% | 3,450,000 |
| Nov 26, 2025 | 2.15 | 2.16 | 1.98 | 2.06 | 2.06 | -3.74% | 2,680,000 |
| Nov 25, 2025 | 2.19 | 2.26 | 2.12 | 2.14 | 2.14 | -1.38% | 2,730,000 |
| Nov 24, 2025 | 1.98 | 2.22 | 1.98 | 2.17 | 2.17 | 10.15% | 4,840,000 |
| Nov 21, 2025 | 1.91 | 1.98 | 1.90 | 1.97 | 1.97 | 1.55% | 1,940,000 |
| Nov 20, 2025 | 1.92 | 1.95 | 1.88 | 1.94 | 1.94 | 1.04% | 530,000 |
| Nov 19, 2025 | 1.96 | 1.96 | 1.86 | 1.92 | 1.92 | 0.52% | 490,000 |
| Nov 18, 2025 | 2.00 | 2.02 | 1.87 | 1.91 | 1.91 | -6.83% | 2,640,000 |
| Nov 17, 2025 | 2.02 | 2.10 | 1.96 | 2.05 | 2.05 | 1.99% | 1,960,000 |
| Nov 14, 2025 | 1.85 | 2.02 | 1.85 | 2.01 | 2.01 | 8.65% | 2,600,000 |
| Nov 13, 2025 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 620,000 |
| Nov 12, 2025 | 1.80 | 1.94 | 1.78 | 1.88 | 1.88 | 5.62% | 2,630,000 |
| Nov 11, 2025 | 1.74 | 1.78 | 1.69 | 1.78 | 1.78 | 2.89% | 1,860,000 |
| Nov 10, 2025 | 1.70 | 1.79 | 1.66 | 1.73 | 1.73 | 2.37% | 1,790,000 |
| Nov 7, 2025 | 1.70 | 1.77 | 1.65 | 1.69 | 1.69 | -0.59% | 1,520,000 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | -3.95% | 1,790,000 |
| Nov 5, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 630,000 |
| Nov 4, 2025 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -2.19% | 1,090,000 |
| Nov 3, 2025 | 1.84 | 1.95 | 1.83 | 1.83 | 1.83 | 0.55% | 2,020,000 |
| Oct 31, 2025 | 1.86 | 1.86 | 1.80 | 1.82 | 1.82 | -1.62% | 1,020,000 |
| Oct 30, 2025 | 1.94 | 1.96 | 1.84 | 1.85 | 1.85 | -2.63% | 1,030,000 |
| Oct 28, 2025 | 1.81 | 1.93 | 1.81 | 1.90 | 1.90 | 4.97% | 1,950,000 |
| Oct 27, 2025 | 1.95 | 1.98 | 1.68 | 1.81 | 1.81 | -7.18% | 2,790,000 |
| Oct 24, 2025 | 1.98 | 2.02 | 1.94 | 1.95 | 1.95 | -1.52% | 1,390,000 |
| Oct 23, 2025 | 1.97 | 1.99 | 1.90 | 1.98 | 1.98 | 0.51% | 1,890,000 |
| Oct 22, 2025 | 2.03 | 2.04 | 1.96 | 1.97 | 1.97 | -2.96% | 2,130,000 |
| Oct 21, 2025 | 1.97 | 2.16 | 1.94 | 2.03 | 2.03 | 2.53% | 2,810,000 |
| Oct 20, 2025 | 2.00 | 2.14 | 1.97 | 1.98 | 1.98 | -0.50% | 3,210,000 |
| Oct 17, 2025 | 2.20 | 2.20 | 1.82 | 1.99 | 1.99 | -9.13% | 8,362,000 |
| Oct 16, 2025 | 2.31 | 2.48 | 2.19 | 2.19 | 2.19 | -4.37% | 11,170,000 |
| Oct 15, 2025 | 3.19 | 3.27 | 2.21 | 2.29 | 2.29 | -25.41% | 10,113,230 |
| Oct 14, 2025 | 3.08 | 3.50 | 3.01 | 3.07 | 3.07 | 3.37% | 9,826,000 |
| Oct 13, 2025 | 2.37 | 3.06 | 2.26 | 2.97 | 2.97 | 25.32% | 9,740,000 |
| Oct 10, 2025 | 2.35 | 2.38 | 2.32 | 2.37 | 2.37 | 2.16% | 1,680,000 |