Yihai International Holding Ltd. 1579
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 13.75-0.36 (-2.55%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 13.72 | -2.76% | HKD 13.78 | HKD 13.81 | HKD 13.43 | 705.00K |
| 2026-09-30 | HKD 14.11 | +2.99% | HKD 13.65 | HKD 14.32 | HKD 13.56 | 3.51M |
| 2026-09-29 | HKD 13.70 | -0.44% | HKD 13.55 | HKD 13.93 | HKD 13.55 | 1.58M |
| 2026-09-28 | HKD 13.76 | +3.15% | HKD 13.40 | HKD 13.84 | HKD 13.40 | 1.90M |
| 2026-09-25 | HKD 13.34 | -1.69% | HKD 13.45 | HKD 13.45 | HKD 13.15 | 1.70M |
| 2026-09-24 | HKD 13.57 | -0.22% | HKD 13.44 | HKD 13.68 | HKD 13.44 | 1.03M |
| 2026-09-23 | HKD 13.60 | -0.15% | HKD 13.68 | HKD 13.73 | HKD 13.52 | 2.28M |
| 2026-09-22 | HKD 13.62 | -0.37% | HKD 13.75 | HKD 13.75 | HKD 13.51 | 2.04M |
| 2026-09-21 | HKD 13.67 | +0.44% | HKD 13.68 | HKD 13.72 | HKD 13.47 | 2.04M |
| 2026-09-18 | HKD 13.61 | -0.51% | HKD 13.64 | HKD 13.83 | HKD 13.57 | 2.02M |
| 2026-09-17 | HKD 13.68 | -1.01% | HKD 14.11 | HKD 14.11 | HKD 13.61 | 831.69K |
| 2026-09-16 | HKD 13.82 | +0.88% | HKD 13.76 | HKD 14.12 | HKD 13.63 | 1.27M |
| 2026-09-15 | HKD 13.70 | -1.58% | HKD 13.82 | HKD 13.94 | HKD 13.70 | 1.35M |
| 2026-09-14 | HKD 13.92 | -0.36% | HKD 13.92 | HKD 14.00 | HKD 13.75 | 1.58M |
| 2026-09-11 | HKD 13.97 | -1.13% | HKD 14.16 | HKD 14.18 | HKD 13.90 | 1.52M |
| 2026-09-10 | HKD 14.13 | -0.56% | HKD 14.27 | HKD 14.29 | HKD 14.01 | 3.23M |
| 2026-09-09 | HKD 14.21 | -3.73% | HKD 14.72 | HKD 14.72 | HKD 14.04 | 7.32M |
| 2026-09-08 | HKD 14.76 | -2.70% | HKD 15.06 | HKD 15.14 | HKD 14.73 | 1.62M |
| 2026-09-07 | HKD 15.17 | -0.78% | HKD 15.29 | HKD 15.30 | HKD 15.02 | 2.23M |
| 2026-09-04 | HKD 15.29 | +2.07% | HKD 15.00 | HKD 15.44 | HKD 14.98 | 3.01M |
| 2026-09-03 | HKD 14.98 | -1.58% | HKD 15.30 | HKD 15.30 | HKD 14.94 | 1.42M |
| 2026-09-02 | HKD 15.22 | -1.17% | HKD 15.33 | HKD 15.41 | HKD 15.06 | 1.94M |
| 2026-09-01 | HKD 15.40 | -2.65% | HKD 16.10 | HKD 16.10 | HKD 15.29 | 2.75M |
| 2026-08-31 | HKD 15.82 | -3.24% | HKD 16.36 | HKD 16.46 | HKD 15.63 | 5.04M |
| 2026-08-28 | HKD 16.35 | +4.47% | HKD 15.61 | HKD 16.41 | HKD 15.50 | 6.10M |
| 2026-08-27 | HKD 15.65 | -3.40% | HKD 16.30 | HKD 16.56 | HKD 15.48 | 5.32M |
| 2026-08-26 | HKD 16.20 | +5.54% | HKD 16.16 | HKD 16.92 | HKD 16.10 | 19.59M |
| 2026-08-25 | HKD 15.35 | -0.13% | HKD 15.37 | HKD 15.56 | HKD 15.25 | 1.94M |
| 2026-08-24 | HKD 15.37 | +1.12% | HKD 15.34 | HKD 15.60 | HKD 15.22 | 1.43M |
| 2026-08-21 | HKD 15.20 | -1.23% | HKD 15.39 | HKD 15.39 | HKD 14.94 | 2.68M |
| 2026-08-20 | HKD 15.39 | +1.65% | HKD 15.14 | HKD 15.65 | HKD 15.14 | 4.38M |
| 2026-08-19 | HKD 15.14 | -0.07% | HKD 14.98 | HKD 15.18 | HKD 14.83 | 1.67M |
| 2026-08-18 | HKD 15.15 | +0.73% | HKD 14.92 | HKD 15.28 | HKD 14.80 | 3.94M |
| 2026-08-17 | HKD 15.04 | -0.40% | HKD 15.08 | HKD 15.39 | HKD 14.97 | 1.60M |
| 2026-08-14 | HKD 15.10 | -1.11% | HKD 15.27 | HKD 15.36 | HKD 15.01 | 548.80K |
| 2026-08-13 | HKD 15.27 | -0.33% | HKD 15.10 | HKD 15.34 | HKD 14.94 | 1.19M |
| 2026-08-12 | HKD 15.32 | -1.48% | HKD 15.58 | HKD 15.63 | HKD 15.13 | 2.43M |
| 2026-08-11 | HKD 15.55 | +0.65% | HKD 15.45 | HKD 15.99 | HKD 15.45 | 2.58M |
| 2026-08-10 | HKD 15.45 | +3.97% | HKD 14.67 | HKD 15.56 | HKD 14.67 | 2.20M |
| 2026-08-07 | HKD 14.86 | -1.20% | HKD 15.09 | HKD 15.09 | HKD 14.66 | 1.65M |
| 2026-08-06 | HKD 15.04 | -0.86% | HKD 15.19 | HKD 15.34 | HKD 14.92 | 1.25M |
| 2026-08-05 | HKD 15.17 | +0.53% | HKD 15.09 | HKD 15.29 | HKD 14.79 | 1.90M |
| 2026-08-04 | HKD 15.09 | -1.50% | HKD 15.26 | HKD 15.46 | HKD 14.97 | 2.65M |
| 2026-08-03 | HKD 15.32 | -1.48% | HKD 15.45 | HKD 15.61 | HKD 15.13 | 1.79M |
| 2026-07-31 | HKD 15.55 | -2.69% | HKD 15.98 | HKD 15.98 | HKD 15.41 | 2.37M |
| 2026-07-30 | HKD 15.98 | +1.85% | HKD 15.60 | HKD 16.06 | HKD 15.49 | 1.66M |
| 2026-07-29 | HKD 15.69 | +2.89% | HKD 15.34 | HKD 15.82 | HKD 15.34 | 1.75M |
| 2026-07-28 | HKD 15.25 | +1.80% | HKD 14.98 | HKD 15.33 | HKD 14.84 | 1.78M |
| 2026-07-27 | HKD 14.98 | +0.74% | HKD 15.14 | HKD 15.20 | HKD 14.91 | 1.08M |
| 2026-07-24 | HKD 14.87 | -1.39% | HKD 15.01 | HKD 15.11 | HKD 14.77 | 1.07M |
| 2026-07-23 | HKD 15.08 | -1.18% | HKD 15.40 | HKD 15.40 | HKD 14.95 | 1.38M |
| 2026-07-22 | HKD 15.26 | -0.65% | HKD 15.23 | HKD 15.36 | HKD 14.88 | 2.14M |
| 2026-07-21 | HKD 15.36 | -1.03% | HKD 15.31 | HKD 15.52 | HKD 15.25 | 2.12M |
| 2026-07-20 | HKD 15.52 | +2.78% | HKD 15.09 | HKD 15.57 | HKD 14.96 | 2.57M |
| 2026-07-17 | HKD 15.10 | -0.92% | HKD 15.20 | HKD 15.49 | HKD 14.84 | 5.06M |
| 2026-07-16 | HKD 15.24 | +0.79% | HKD 15.10 | HKD 15.40 | HKD 14.97 | 2.54M |
| 2026-07-15 | HKD 15.12 | +2.37% | HKD 14.72 | HKD 15.47 | HKD 14.71 | 2.96M |
| 2026-07-14 | HKD 14.77 | 0.00% | HKD 14.69 | HKD 14.93 | HKD 14.61 | 2.35M |
| 2026-07-13 | HKD 14.77 | +4.83% | HKD 14.01 | HKD 14.95 | HKD 14.00 | 4.11M |
| 2026-07-10 | HKD 14.09 | -0.63% | HKD 14.14 | HKD 14.20 | HKD 13.86 | 1.24M |
| 2026-07-09 | HKD 14.18 | -2.07% | HKD 14.30 | HKD 14.45 | HKD 14.09 | 3.54M |
| 2026-07-08 | HKD 14.48 | +2.33% | HKD 14.10 | HKD 14.55 | HKD 13.97 | 3.59M |
| 2026-07-07 | HKD 14.15 | -1.39% | HKD 14.44 | HKD 14.24 | HKD 13.91 | 2.17M |
| 2026-07-06 | HKD 14.35 | +6.45% | HKD 13.30 | HKD 14.43 | HKD 13.30 | 4.20M |
| 2026-07-03 | HKD 13.48 | +2.82% | HKD 13.00 | HKD 13.64 | HKD 13.00 | 2.93M |
| 2026-07-02 | HKD 13.11 | +2.99% | HKD 12.86 | HKD 13.33 | HKD 12.86 | 3.13M |
| 2026-06-30 | HKD 12.73 | -3.92% | HKD 13.30 | HKD 13.30 | HKD 12.73 | 2.95M |
| 2026-06-29 | HKD 13.25 | +1.77% | HKD 12.85 | HKD 13.36 | HKD 12.70 | 3.47M |
| 2026-06-26 | HKD 13.02 | -1.81% | HKD 13.17 | HKD 13.30 | HKD 12.87 | 2.93M |
| 2026-06-25 | HKD 13.26 | -0.08% | HKD 13.22 | HKD 13.56 | HKD 13.13 | 4.20M |
| 2026-06-24 | HKD 13.27 | -0.45% | HKD 13.48 | HKD 13.48 | HKD 13.10 | 1.54M |
| 2026-06-23 | HKD 13.33 | +0.53% | HKD 13.34 | HKD 13.50 | HKD 13.13 | 2.44M |
| 2026-06-22 | HKD 13.26 | +2.55% | HKD 12.87 | HKD 13.40 | HKD 12.85 | 3.60M |
| 2026-06-18 | HKD 12.93 | 0.00% | HKD 13.00 | HKD 13.02 | HKD 12.72 | 5.83M |
| 2026-06-17 | HKD 12.93 | -4.93% | HKD 13.60 | HKD 13.60 | HKD 12.83 | 2.59M |
| 2026-06-16 | HKD 13.60 | -2.44% | HKD 14.19 | HKD 14.19 | HKD 13.19 | 4.82M |
| 2026-06-15 | HKD 13.94 | +1.01% | HKD 13.90 | HKD 14.18 | HKD 13.82 | 2.49M |
| 2026-06-12 | HKD 13.80 | +0.80% | HKD 13.84 | HKD 13.86 | HKD 13.59 | 1.92M |
| 2026-06-11 | HKD 13.69 | -0.22% | HKD 13.72 | HKD 13.88 | HKD 13.47 | 2.18M |
| 2026-06-10 | HKD 13.72 | +1.11% | HKD 13.67 | HKD 13.99 | HKD 13.50 | 2.00M |
| 2026-06-09 | HKD 13.57 | +0.30% | HKD 13.32 | HKD 13.66 | HKD 13.12 | 4.94M |
| 2026-06-08 | HKD 13.53 | +0.97% | HKD 13.32 | HKD 13.55 | HKD 13.10 | 1.88M |
| 2026-06-05 | HKD 13.40 | -1.47% | HKD 13.76 | HKD 13.76 | HKD 13.36 | 2.63M |
| 2026-06-04 | HKD 13.60 | -0.87% | HKD 13.65 | HKD 13.74 | HKD 13.42 | 2.03M |
| 2026-06-03 | HKD 13.72 | -1.22% | HKD 13.89 | HKD 13.89 | HKD 13.40 | 3.36M |
| 2026-06-02 | HKD 13.89 | -0.43% | HKD 13.80 | HKD 14.18 | HKD 13.80 | 2.12M |
| 2026-06-01 | HKD 13.95 | +1.09% | HKD 13.76 | HKD 14.12 | HKD 13.40 | 3.62M |
| 2026-05-29 | HKD 13.80 | +0.22% | HKD 13.76 | HKD 13.96 | HKD 13.60 | 1.94M |
| 2026-05-28 | HKD 13.77 | -4.71% | HKD 14.14 | HKD 14.16 | HKD 13.64 | 3.74M |
| 2026-05-27 | HKD 14.45 | -0.41% | HKD 14.68 | HKD 14.68 | HKD 14.18 | 6.02M |