Zibuyu Group Limited 2420
HKEX · Hong Kong SAR China · Retail Trade
HKD 5.90+0.22 (+3.88%)
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 5.89 | +3.88% | HKD 5.80 | HKD 6.11 | HKD 5.61 | 818.50K |
| 2026-09-30 | HKD 5.68 | 0.00% | HKD 5.70 | HKD 5.75 | HKD 5.56 | 51.00K |
| 2026-09-29 | HKD 5.68 | -2.16% | HKD 5.86 | HKD 5.99 | HKD 5.68 | 274.00K |
| 2026-09-28 | HKD 5.80 | +6.62% | HKD 5.70 | HKD 5.80 | HKD 5.49 |
| 52.00K |
| 2026-09-25 | HKD 5.44 | +3.03% | HKD 5.26 | HKD 5.80 | HKD 5.20 | 187.00K |
| 2026-09-24 | HKD 5.28 | -4.78% | HKD 5.80 | HKD 6.00 | HKD 5.20 | 303.50K |
| 2026-09-23 | HKD 5.55 | +2.50% | HKD 5.35 | HKD 6.00 | HKD 4.72 | 310.50K |
| 2026-09-22 | HKD 5.41 | -6.64% | HKD 5.85 | HKD 5.95 | HKD 5.41 | 243.00K |
| 2026-09-21 | HKD 5.80 | -2.61% | HKD 6.10 | HKD 6.19 | HKD 5.41 | 246.00K |
| 2026-09-18 | HKD 5.95 | +3.48% | HKD 5.90 | HKD 6.15 | HKD 5.82 | 485.87K |
| 2026-09-17 | HKD 5.75 | -2.54% | HKD 5.89 | HKD 6.15 | HKD 5.70 | 466.00K |
| 2026-09-16 | HKD 5.90 | +0.85% | HKD 5.68 | HKD 6.10 | HKD 5.68 | 652.13K |
| 2026-09-15 | HKD 5.85 | +3.54% | HKD 5.65 | HKD 5.90 | HKD 5.51 | 730.50K |
| 2026-09-14 | HKD 5.65 | +4.63% | HKD 5.46 | HKD 5.71 | HKD 5.46 | 353.50K |
| 2026-09-11 | HKD 5.40 | +3.65% | HKD 5.30 | HKD 5.60 | HKD 5.21 | 383.50K |
| 2026-09-10 | HKD 5.21 | +0.19% | HKD 5.30 | HKD 5.34 | HKD 5.05 | 216.00K |
| 2026-09-09 | HKD 5.20 | +0.39% | HKD 5.28 | HKD 5.30 | HKD 4.88 | 436.00K |
| 2026-09-08 | HKD 5.18 | -3.27% | HKD 5.38 | HKD 5.38 | HKD 5.10 | 147.50K |
| 2026-09-07 | HKD 5.36 | +7.31% | HKD 4.98 | HKD 5.37 | HKD 4.98 | 373.00K |
| 2026-09-04 | HKD 4.99 | +11.14% | HKD 4.18 | HKD 5.10 | HKD 4.18 | 500.00K |
| 2026-09-03 | HKD 4.49 | +5.65% | HKD 4.15 | HKD 4.50 | HKD 4.08 | 306.00K |
| 2026-09-02 | HKD 4.25 | -3.41% | HKD 4.30 | HKD 4.50 | HKD 4.11 | 203.50K |
| 2026-09-01 | HKD 4.40 | +4.76% | HKD 4.20 | HKD 4.50 | HKD 4.10 | 260.50K |
| 2026-08-31 | HKD 4.20 | +1.45% | HKD 4.30 | HKD 4.43 | HKD 4.10 | 174.00K |
| 2026-08-28 | HKD 4.14 | +0.98% | HKD 4.15 | HKD 4.29 | HKD 4.07 | 134.50K |
| 2026-08-27 | HKD 4.10 | +4.73% | HKD 3.92 | HKD 4.10 | HKD 3.92 | 189.50K |
| 2026-08-26 | HKD 3.91 | +0.64% | HKD 3.95 | HKD 4.08 | HKD 3.88 | 312.00K |
| 2026-08-25 | HKD 3.89 | +2.37% | HKD 3.78 | HKD 3.89 | HKD 3.78 | 93.00K |
| 2026-08-24 | HKD 3.80 | -0.78% | HKD 3.85 | HKD 3.88 | HKD 3.80 | 74.00K |
| 2026-08-21 | HKD 3.83 | -0.26% | HKD 3.86 | HKD 3.88 | HKD 3.78 | 80.50K |
| 2026-08-20 | HKD 3.84 | +2.26% | HKD 3.78 | HKD 3.84 | HKD 3.76 | 101.00K |
| 2026-08-19 | HKD 3.76 | -0.92% | HKD 3.79 | HKD 3.82 | HKD 3.76 | 48.00K |
| 2026-08-18 | HKD 3.79 | -0.26% | HKD 3.88 | HKD 3.90 | HKD 3.75 | 56.50K |
| 2026-08-17 | HKD 3.80 | +0.53% | HKD 3.79 | HKD 3.81 | HKD 3.78 | 48.50K |
| 2026-08-14 | HKD 3.78 | +1.61% | HKD 3.80 | HKD 3.81 | HKD 3.75 | 36.50K |
| 2026-08-13 | HKD 3.72 | -0.13% | HKD 3.81 | HKD 3.81 | HKD 3.72 | 45.50K |
| 2026-08-12 | HKD 3.72 | -0.93% | HKD 3.78 | HKD 3.78 | HKD 3.72 | 95.50K |
| 2026-08-11 | HKD 3.76 | -1.05% | HKD 3.82 | HKD 3.82 | HKD 3.74 | 76.50K |
| 2026-08-10 | HKD 3.80 | +0.40% | HKD 3.80 | HKD 3.81 | HKD 3.79 | 98.50K |
| 2026-08-07 | HKD 3.79 | -0.13% | HKD 3.80 | HKD 3.82 | HKD 3.79 | 90.00K |
| 2026-08-06 | HKD 3.79 | -2.94% | HKD 3.73 | HKD 3.88 | HKD 3.73 | 138.50K |
| 2026-08-05 | HKD 3.90 | +0.13% | HKD 4.10 | HKD 4.10 | HKD 3.72 | 410.00K |
| 2026-08-04 | HKD 3.90 | -0.38% | HKD 4.05 | HKD 4.05 | HKD 3.88 | 47.00K |
| 2026-08-03 | HKD 3.91 | -1.88% | HKD 3.99 | HKD 4.08 | HKD 3.88 | 66.50K |
| 2026-07-31 | HKD 3.99 | +1.27% | HKD 3.94 | HKD 4.00 | HKD 3.86 | 81.50K |
| 2026-07-30 | HKD 3.94 | +4.79% | HKD 3.90 | HKD 3.96 | HKD 3.83 | 54.50K |
| 2026-07-29 | HKD 3.76 | -3.59% | HKD 3.96 | HKD 3.96 | HKD 3.76 | 56.00K |
| 2026-07-28 | HKD 3.90 | +1.30% | HKD 3.96 | HKD 3.96 | HKD 3.85 | 42.50K |
| 2026-07-27 | HKD 3.85 | -2.78% | HKD 3.96 | HKD 3.96 | HKD 3.85 | 40.00K |
| 2026-07-24 | HKD 3.96 | +4.21% | HKD 3.90 | HKD 3.96 | HKD 3.76 | 67.00K |
| 2026-07-23 | HKD 3.80 | -0.78% | HKD 3.87 | HKD 3.99 | HKD 3.80 | 57.50K |
| 2026-07-22 | HKD 3.83 | +0.26% | HKD 3.85 | HKD 3.88 | HKD 3.76 | 72.50K |
| 2026-07-21 | HKD 3.82 | 0.00% | HKD 3.82 | HKD 3.84 | HKD 3.81 | 43.00K |
| 2026-07-20 | HKD 3.82 | 0.00% | HKD 3.87 | HKD 3.87 | HKD 3.76 | 50.00K |
| 2026-07-17 | HKD 3.82 | -0.26% | HKD 3.82 | HKD 3.85 | HKD 3.81 | 41.50K |
| 2026-07-16 | HKD 3.83 | +3.23% | HKD 3.80 | HKD 3.86 | HKD 3.71 | 83.00K |
| 2026-07-15 | HKD 3.71 | +0.82% | HKD 3.75 | HKD 3.78 | HKD 3.67 | 51.00K |
| 2026-07-14 | HKD 3.68 | +1.94% | HKD 3.75 | HKD 3.78 | HKD 3.61 | 50.50K |
| 2026-07-13 | HKD 3.61 | -1.10% | HKD 3.70 | HKD 3.75 | HKD 3.61 | 47.00K |
| 2026-07-10 | HKD 3.65 | 0.00% | HKD 3.82 | HKD 3.82 | HKD 3.65 | 41.50K |
| 2026-07-09 | HKD 3.65 | -3.69% | HKD 3.84 | HKD 3.85 | HKD 3.50 | 88.50K |
| 2026-07-08 | HKD 3.79 | -1.81% | HKD 3.83 | HKD 3.85 | HKD 3.76 | 63.50K |
| 2026-07-07 | HKD 3.86 | +1.31% | HKD 3.81 | HKD 3.88 | HKD 3.81 | 37.50K |
| 2026-07-06 | HKD 3.81 | -1.80% | HKD 3.98 | HKD 3.99 | HKD 3.81 | 48.00K |
| 2026-07-03 | HKD 3.88 | -1.02% | HKD 4.00 | HKD 4.00 | HKD 3.73 | 48.00K |
| 2026-07-02 | HKD 3.92 | -2.73% | HKD 4.00 | HKD 4.02 | HKD 3.86 | 63.00K |
| 2026-06-30 | HKD 4.03 | +2.81% | HKD 3.98 | HKD 4.03 | HKD 3.83 | 72.50K |
| 2026-06-29 | HKD 3.92 | +2.35% | HKD 3.81 | HKD 3.96 | HKD 3.80 | 59.00K |
| 2026-06-26 | HKD 3.83 | -2.30% | HKD 3.92 | HKD 3.95 | HKD 3.83 | 54.50K |
| 2026-06-25 | HKD 3.92 | +1.55% | HKD 3.95 | HKD 3.95 | HKD 3.80 | 54.50K |
| 2026-06-24 | HKD 3.86 | +0.52% | HKD 4.05 | HKD 4.05 | HKD 3.82 | 53.50K |
| 2026-06-23 | HKD 3.84 | -2.04% | HKD 3.95 | HKD 4.05 | HKD 3.84 | 109.50K |
| 2026-06-22 | HKD 3.92 | -0.25% | HKD 3.93 | HKD 3.95 | HKD 3.73 | 76.00K |
| 2026-06-18 | HKD 3.93 | -1.75% | HKD 4.10 | HKD 4.10 | HKD 3.90 | 37.50K |
| 2026-06-17 | HKD 4.00 | +2.56% | HKD 4.00 | HKD 4.10 | HKD 3.95 | 168.00K |
| 2026-06-16 | HKD 3.90 | +0.52% | HKD 4.00 | HKD 4.02 | HKD 3.90 | 53.50K |
| 2026-06-15 | HKD 3.88 | +3.47% | HKD 3.88 | HKD 4.00 | HKD 3.70 | 90.00K |
| 2026-06-12 | HKD 3.75 | -2.09% | HKD 3.88 | HKD 3.92 | HKD 3.54 | 171.50K |
| 2026-06-11 | HKD 3.83 | 0.00% | HKD 3.85 | HKD 4.00 | HKD 3.80 | 72.50K |
| 2026-06-10 | HKD 3.83 | +3.51% | HKD 3.70 | HKD 4.00 | HKD 3.68 | 39.50K |
| 2026-06-09 | HKD 3.70 | +2.78% | HKD 3.50 | HKD 3.71 | HKD 3.45 | 81.50K |
| 2026-06-08 | HKD 3.60 | -4.00% | HKD 3.95 | HKD 3.95 | HKD 3.52 | 52.00K |
| 2026-06-05 | HKD 3.75 | -2.34% | HKD 4.00 | HKD 4.00 | HKD 3.72 | 47.00K |
| 2026-06-04 | HKD 3.84 | -3.03% | HKD 3.96 | HKD 3.96 | HKD 3.81 | 43.50K |
| 2026-06-03 | HKD 3.96 | -0.75% | HKD 4.00 | HKD 4.05 | HKD 3.88 | 60.50K |
| 2026-06-02 | HKD 3.99 | -0.25% | HKD 4.08 | HKD 4.08 | HKD 3.91 | 56.50K |
| 2026-06-01 | HKD 4.00 | -1.96% | HKD 4.09 | HKD 4.09 | HKD 3.92 | 81.00K |
| 2026-05-29 | HKD 4.08 | -0.97% | HKD 4.10 | HKD 4.19 | HKD 3.99 | 88.00K |
| 2026-05-28 | HKD 4.12 | -0.24% | HKD 4.22 | HKD 4.22 | HKD 4.10 | 90.00K |
| 2026-05-27 | HKD 4.13 | -2.59% | HKD 4.22 | HKD 4.22 | HKD 4.10 | 70.50K |