Yuzhou Group Holdings Co., Ltd. 1628
HKEX · Hong Kong SAR China · Finance
HKD 0.1040-0.01 (-5.45%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 0.10 | -5.45% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-09-30 | HKD 0.11 | -4.35% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 190.26K |
| 2026-09-29 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-09-28 | HKD 0.12 | +12.75% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 225.00K |
| 2026-09-25 | HKD 0.10 | -1.92% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 342.39K |
| 2026-09-24 | HKD 0.10 | -4.59% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 230.00K |
| 2026-09-23 | HKD 0.11 | +5.83% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 215.00K |
| 2026-09-22 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 103.26K |
| 2026-09-21 | HKD 0.10 | -1.90% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 380.17K |
| 2026-09-18 | HKD 0.10 | +3.96% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 10.02K |
| 2026-09-17 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 205.17K |
| 2026-09-16 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 529.45K |
| 2026-09-15 | HKD 0.10 | -0.98% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 357.61K |
| 2026-09-14 | HKD 0.10 | -1.92% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 722.33K |
| 2026-09-11 | HKD 0.10 | -7.14% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 770.00K |
| 2026-09-10 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-09-09 | HKD 0.11 | -1.75% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 428.86K |
| 2026-09-08 | HKD 0.11 | +2.70% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 34.81K |
| 2026-09-07 | HKD 0.11 | -3.48% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 363.18K |
| 2026-09-04 | HKD 0.12 | -1.71% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-09-03 | HKD 0.12 | +2.63% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 510.00K |
| 2026-09-02 | HKD 0.11 | +6.54% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 2.08M |
| 2026-09-01 | HKD 0.11 | -4.46% | HKD 0.12 | HKD 0.12 | HKD 0.10 | 3.88M |
| 2026-08-31 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 3.50M |
| 2026-08-28 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 2.61M |
| 2026-08-27 | HKD 0.11 | -2.61% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 425.00K |
| 2026-08-26 | HKD 0.12 | +1.77% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 1.02M |
| 2026-08-25 | HKD 0.11 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 766.72K |
| 2026-08-24 | HKD 0.11 | +0.89% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 39.00K |
| 2026-08-21 | HKD 0.11 | -2.61% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 5.27M |
| 2026-08-20 | HKD 0.12 | -0.86% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 135.00K |
| 2026-08-19 | HKD 0.12 | +2.65% | HKD 0.12 | HKD 0.13 | HKD 0.11 | 3.39M |
| 2026-08-18 | HKD 0.11 | -4.24% | HKD 0.13 | HKD 0.13 | HKD 0.11 | 298.63K |
| 2026-08-17 | HKD 0.12 | -1.67% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 158.99K |
| 2026-08-14 | HKD 0.12 | -6.25% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 147.30K |
| 2026-08-13 | HKD 0.13 | +6.67% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 550.00K |
| 2026-08-12 | HKD 0.12 | +3.45% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 57.76K |
| 2026-08-11 | HKD 0.12 | +3.57% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 210.00K |
| 2026-08-10 | HKD 0.11 | -4.27% | HKD 0.13 | HKD 0.13 | HKD 0.11 | 955.11K |
| 2026-08-07 | HKD 0.12 | -1.68% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.63M |
| 2026-08-06 | HKD 0.12 | +1.71% | HKD 0.13 | HKD 0.13 | HKD 0.11 | 210.23K |
| 2026-08-05 | HKD 0.12 | +6.36% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 1.11M |
| 2026-08-04 | HKD 0.11 | -0.90% | HKD 0.12 | HKD 0.13 | HKD 0.10 | 798.78K |
| 2026-08-03 | HKD 0.11 | +0.91% | HKD 0.13 | HKD 0.13 | HKD 0.11 | 404.06K |
| 2026-07-31 | HKD 0.11 | +0.92% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 1.57M |
| 2026-07-30 | HKD 0.11 | -5.22% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 671.02K |
| 2026-07-29 | HKD 0.12 | -2.54% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 81.71K |
| 2026-07-28 | HKD 0.12 | +1.72% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 55.05K |
| 2026-07-27 | HKD 0.12 | -1.69% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 587.03K |
| 2026-07-24 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-07-23 | HKD 0.12 | -3.28% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 190.00K |
| 2026-07-22 | HKD 0.12 | +1.67% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 338.83K |
| 2026-07-21 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 378.30K |
| 2026-07-20 | HKD 0.12 | +0.84% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 167.70K |
| 2026-07-17 | HKD 0.12 | -1.65% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 150.00K |
| 2026-07-16 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 65.54K |
| 2026-07-15 | HKD 0.12 | +0.83% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 242.18K |
| 2026-07-14 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 245.11K |
| 2026-07-13 | HKD 0.12 | -4.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 35.00K |
| 2026-07-10 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 314.06K |
| 2026-07-09 | HKD 0.13 | -2.34% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 128.72K |
| 2026-07-08 | HKD 0.13 | +2.40% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 50.00K |
| 2026-07-07 | HKD 0.13 | +2.46% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 162.17K |
| 2026-07-06 | HKD 0.12 | -8.96% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 10.75K |
| 2026-07-03 | HKD 0.13 | +11.67% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.73M |
| 2026-07-02 | HKD 0.12 | +0.84% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 163.12K |
| 2026-06-30 | HKD 0.12 | +0.85% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 80.00K |
| 2026-06-29 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-06-26 | HKD 0.12 | -1.67% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-06-25 | HKD 0.12 | +1.69% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 655.00K |
| 2026-06-24 | HKD 0.12 | -0.84% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 300.08K |
| 2026-06-23 | HKD 0.12 | -3.25% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 260.00K |
| 2026-06-22 | HKD 0.12 | -8.89% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.34M |
| 2026-06-18 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 87.52K |
| 2026-06-17 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 64.43K |
| 2026-06-16 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 187.74K |
| 2026-06-15 | HKD 0.14 | -1.46% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 167.85K |
| 2026-06-12 | HKD 0.14 | -1.44% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 1.22M |
| 2026-06-11 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 276.28K |
| 2026-06-10 | HKD 0.14 | -0.71% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 779.40K |
| 2026-06-09 | HKD 0.14 | -0.71% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 296.78K |
| 2026-06-08 | HKD 0.14 | -1.40% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 40.00K |
| 2026-06-05 | HKD 0.14 | -1.38% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.82M |
| 2026-06-04 | HKD 0.14 | +1.40% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 137.30K |
| 2026-06-03 | HKD 0.14 | -1.38% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 295.00K |
| 2026-06-02 | HKD 0.14 | +1.40% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 108.45K |
| 2026-06-01 | HKD 0.14 | -1.38% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 1.44M |
| 2026-05-29 | HKD 0.14 | 0.00% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 3.54M |
| 2026-05-28 | HKD 0.14 | -3.97% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 83.79K |
| 2026-05-27 | HKD 0.15 | -1.31% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 730.00K |