Skip to main content
Ying Hai Group Holdings Company Limited (HKG:8668)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.101
-0.005 (-4.72%)
Mar 4, 2026, 2:23 PM HKT

HKG:8668 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.100.100.100.10--
Mar 6, 20260.100.100.100.100.10--
Mar 5, 20260.100.100.100.100.10--
Mar 4, 20260.110.110.100.100.10-4.72%340,000
Mar 3, 20260.110.110.110.110.11-1.85%130,000
Mar 2, 20260.110.120.110.110.11-3.57%430,000
Feb 27, 20260.120.140.110.110.11-5.08%380,000
Feb 26, 20260.120.120.120.120.12-1.67%-
Feb 25, 20260.120.120.120.120.12-10,000
Feb 24, 20260.120.120.120.120.12--
Feb 23, 20260.120.120.120.120.12-150,000
Feb 20, 20260.120.120.120.120.12--
Feb 16, 20260.120.120.120.120.12--
Feb 13, 20260.120.120.120.120.12--
Feb 12, 20260.120.120.120.120.12--
Feb 11, 20260.120.120.120.120.12-1.64%-
Feb 10, 20260.120.120.120.120.12--
Feb 9, 20260.120.120.120.120.12--
Feb 6, 20260.120.120.120.120.12--
Feb 5, 20260.120.120.120.120.1222.00%60,000
Feb 4, 20260.100.100.100.100.10-130,000
Feb 3, 20260.100.100.100.100.10--
Feb 2, 20260.100.100.100.100.10-150,000
Jan 30, 20260.100.100.100.100.10--
Jan 29, 20260.100.100.100.100.10--
Jan 28, 20260.100.100.100.100.10--
Jan 27, 20260.100.100.100.100.10-250,000
Jan 26, 20260.100.100.100.100.10-3.85%240,000
Jan 23, 20260.100.100.100.100.10--
Jan 22, 20260.100.100.100.100.10-30,000
Jan 21, 20260.100.100.100.100.10--
Jan 20, 20260.100.100.100.100.10-30,000
Jan 19, 20260.100.100.100.100.10--
Jan 16, 20260.100.100.100.100.10--
Jan 15, 20260.110.110.100.100.10-2.80%300,000
Jan 14, 20260.110.110.110.110.110.94%10,000
Jan 13, 20260.110.110.110.110.11--
Jan 12, 20260.110.110.110.110.110.95%-
Jan 9, 20260.110.110.110.110.110.96%20,000
Jan 8, 20260.100.100.100.100.10--
Jan 7, 20260.100.100.100.100.10--
Jan 6, 20260.100.100.100.100.10--
Jan 5, 20260.100.100.100.100.10-10,000
Jan 2, 20260.100.100.100.100.10--
Dec 31, 20250.100.100.100.100.10--
Dec 30, 20250.100.100.100.100.10--
Dec 29, 20250.100.100.100.100.10--
Dec 24, 20250.100.100.100.100.10--
Dec 23, 20250.110.110.100.100.10-3.70%120,000
Dec 22, 20250.110.110.110.110.11--
Dec 19, 20250.110.110.110.110.11-0.92%50,000
Dec 18, 20250.110.110.110.110.110.93%150,000
Dec 17, 20250.110.110.110.110.11--
Dec 16, 20250.110.110.110.110.11-10,000
Dec 15, 20250.100.110.100.110.1111.34%20,000
Dec 12, 20250.100.100.100.100.10-8.49%140,000
Dec 11, 20250.110.110.110.110.11-1.85%240,000
Dec 10, 20250.110.110.110.110.1113.68%40,000
Dec 9, 20250.100.100.100.100.102.15%-
Dec 8, 20250.090.090.090.090.092.20%40,000
Dec 5, 20250.090.090.090.090.091.11%20,000
Dec 4, 20250.090.090.090.090.09--
Dec 3, 20250.090.090.090.090.09--
Dec 2, 20250.090.090.090.090.09--
Dec 1, 20250.090.090.090.090.09--
Nov 28, 20250.090.090.090.090.09--
Nov 27, 20250.090.090.090.090.09-5.26%20,000
Nov 26, 20250.100.100.100.100.10--
Nov 25, 20250.100.100.100.100.10-1.04%430,000
Nov 24, 20250.100.100.100.100.10--
Nov 21, 20250.100.100.100.100.10--
Nov 20, 20250.100.100.100.100.10--
Nov 19, 20250.100.100.100.100.10--
Nov 18, 20250.100.100.100.100.10-10,000
Nov 17, 20250.100.100.100.100.10--
Nov 14, 20250.100.100.100.100.10--
Nov 13, 20250.100.100.100.100.10--
Nov 12, 20250.100.100.100.100.105.49%10,000
Nov 11, 20250.090.090.090.090.09-20,000
Nov 10, 20250.090.090.090.090.09-30,000
Nov 7, 20250.090.090.090.090.09-30,000
Nov 6, 20250.090.090.090.090.09--
Nov 5, 20250.090.090.090.090.09-70,000
Nov 4, 20250.090.090.090.090.09--
Nov 3, 20250.090.090.090.090.09-1.09%10,000
Oct 31, 20250.090.090.090.090.09--
Oct 30, 20250.090.090.090.090.09--
Oct 28, 20250.090.090.090.090.09--
Oct 27, 20250.090.090.090.090.09--
Oct 24, 20250.090.090.090.090.09--
Oct 23, 20250.090.090.090.090.09--
Oct 22, 20250.090.090.090.090.09--
Oct 21, 20250.090.090.090.090.09--
Oct 20, 20250.090.090.090.090.095.75%40,000
Oct 17, 20250.090.090.090.090.09-2.25%10,000
Oct 16, 20250.090.090.090.090.09-100,000
Oct 15, 20250.090.090.090.090.09--
Oct 14, 20250.090.090.090.090.09-20,000
Oct 13, 20250.090.090.090.090.09--
Oct 10, 20250.090.090.090.090.091.14%40,000