Yixin Group Ltd. 2858
HKEX · Hong Kong SAR China · Finance
HKD 1.00-0.04 (-4.31%)
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 0.99 | -5.26% | HKD 1.04 | HKD 1.04 | HKD 0.99 | 6.67M |
| 2026-09-30 | HKD 1.04 | +0.97% | HKD 1.03 | HKD 1.04 | HKD 1.02 | 10.81M |
| 2026-09-29 | HKD 1.03 | -0.96% | HKD 1.04 | HKD 1.05 | HKD 1.03 | 9.28M |
| 2026-09-28 | HKD 1.04 | +0.48% | HKD 1.04 | HKD 1.05 | HKD 1.01 | 33.41M |
| 2026-09-25 | HKD 1.04 | -0.48% | HKD 1.04 | HKD 1.04 | HKD 1.00 | 6.67M |
| 2026-09-24 | HKD 1.04 | -2.34% | HKD 1.06 | HKD 1.07 | HKD 1.03 | 21.47M |
| 2026-09-23 | HKD 1.07 | -1.38% | HKD 1.09 | HKD 1.09 | HKD 1.04 | 32.84M |
| 2026-09-22 | HKD 1.09 | -2.25% | HKD 1.11 | HKD 1.12 | HKD 1.09 | 8.80M |
| 2026-09-21 | HKD 1.11 | +0.45% | HKD 1.10 | HKD 1.12 | HKD 1.08 | 14.26M |
| 2026-09-18 | HKD 1.11 | +2.31% | HKD 1.08 | HKD 1.11 | HKD 1.07 | 52.09M |
| 2026-09-17 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.09 | HKD 1.07 | 26.83M |
| 2026-09-16 | HKD 1.08 | -0.92% | HKD 1.09 | HKD 1.10 | HKD 1.05 | 64.15M |
| 2026-09-15 | HKD 1.09 | -4.39% | HKD 1.15 | HKD 1.15 | HKD 1.09 | 30.30M |
| 2026-09-14 | HKD 1.14 | +1.33% | HKD 1.12 | HKD 1.15 | HKD 1.11 | 15.18M |
| 2026-09-11 | HKD 1.13 | -0.44% | HKD 1.13 | HKD 1.13 | HKD 1.11 | 15.66M |
| 2026-09-10 | HKD 1.13 | -2.59% | HKD 1.15 | HKD 1.15 | HKD 1.11 | 29.43M |
| 2026-09-09 | HKD 1.16 | -0.43% | HKD 1.16 | HKD 1.17 | HKD 1.14 | 12.71M |
| 2026-09-08 | HKD 1.16 | -0.85% | HKD 1.17 | HKD 1.17 | HKD 1.14 | 33.48M |
| 2026-09-07 | HKD 1.17 | -2.49% | HKD 1.20 | HKD 1.20 | HKD 1.15 | 29.92M |
| 2026-09-04 | HKD 1.21 | +4.78% | HKD 1.14 | HKD 1.21 | HKD 1.14 | 20.86M |
| 2026-09-03 | HKD 1.15 | +1.32% | HKD 1.14 | HKD 1.17 | HKD 1.13 | 36.29M |
| 2026-09-02 | HKD 1.13 | -4.22% | HKD 1.18 | HKD 1.18 | HKD 1.13 | 46.57M |
| 2026-09-01 | HKD 1.18 | -2.87% | HKD 1.22 | HKD 1.22 | HKD 1.17 | 46.30M |
| 2026-08-31 | HKD 1.22 | -1.61% | HKD 1.24 | HKD 1.24 | HKD 1.16 | 69.67M |
| 2026-08-28 | HKD 1.24 | -2.36% | HKD 1.27 | HKD 1.28 | HKD 1.24 | 32.08M |
| 2026-08-27 | HKD 1.27 | -1.55% | HKD 1.29 | HKD 1.29 | HKD 1.26 | 19.63M |
| 2026-08-26 | HKD 1.29 | -1.15% | HKD 1.32 | HKD 1.36 | HKD 1.28 | 18.95M |
| 2026-08-25 | HKD 1.30 | +0.38% | HKD 1.30 | HKD 1.32 | HKD 1.28 | 15.18M |
| 2026-08-24 | HKD 1.30 | -2.62% | HKD 1.34 | HKD 1.38 | HKD 1.28 | 24.17M |
| 2026-08-21 | HKD 1.34 | -3.61% | HKD 1.38 | HKD 1.39 | HKD 1.32 | 58.87M |
| 2026-08-20 | HKD 1.38 | +8.63% | HKD 1.35 | HKD 1.43 | HKD 1.35 | 71.21M |
| 2026-08-19 | HKD 1.27 | -3.77% | HKD 1.33 | HKD 1.33 | HKD 1.24 | 33.38M |
| 2026-08-18 | HKD 1.33 | +3.11% | HKD 1.29 | HKD 1.34 | HKD 1.27 | 22.52M |
| 2026-08-17 | HKD 1.28 | +1.58% | HKD 1.27 | HKD 1.29 | HKD 1.25 | 11.78M |
| 2026-08-14 | HKD 1.26 | -3.07% | HKD 1.31 | HKD 1.31 | HKD 1.26 | 15.71M |
| 2026-08-13 | HKD 1.30 | -1.88% | HKD 1.34 | HKD 1.36 | HKD 1.30 | 16.09M |
| 2026-08-12 | HKD 1.33 | +1.92% | HKD 1.29 | HKD 1.34 | HKD 1.27 | 18.18M |
| 2026-08-11 | HKD 1.30 | -2.25% | HKD 1.34 | HKD 1.34 | HKD 1.29 | 10.38M |
| 2026-08-10 | HKD 1.34 | +3.09% | HKD 1.30 | HKD 1.35 | HKD 1.30 | 13.82M |
| 2026-08-07 | HKD 1.29 | +1.97% | HKD 1.29 | HKD 1.30 | HKD 1.25 | 11.21M |
| 2026-08-06 | HKD 1.27 | -4.51% | HKD 1.32 | HKD 1.32 | HKD 1.27 | 16.24M |
| 2026-08-05 | HKD 1.33 | -0.37% | HKD 1.33 | HKD 1.34 | HKD 1.31 | 13.71M |
| 2026-08-04 | HKD 1.34 | +0.75% | HKD 1.33 | HKD 1.34 | HKD 1.29 | 26.26M |
| 2026-08-03 | HKD 1.33 | -1.12% | HKD 1.35 | HKD 1.37 | HKD 1.31 | 21.82M |
| 2026-07-31 | HKD 1.34 | +0.75% | HKD 1.37 | HKD 1.40 | HKD 1.33 | 29.95M |
| 2026-07-30 | HKD 1.33 | -3.62% | HKD 1.40 | HKD 1.40 | HKD 1.32 | 17.53M |
| 2026-07-29 | HKD 1.38 | +4.55% | HKD 1.33 | HKD 1.40 | HKD 1.32 | 15.02M |
| 2026-07-28 | HKD 1.32 | -4.35% | HKD 1.38 | HKD 1.39 | HKD 1.29 | 29.85M |
| 2026-07-27 | HKD 1.38 | 0.00% | HKD 1.40 | HKD 1.41 | HKD 1.34 | 26.20M |
| 2026-07-24 | HKD 1.38 | -2.82% | HKD 1.39 | HKD 1.39 | HKD 1.35 | 11.39M |
| 2026-07-23 | HKD 1.42 | +3.65% | HKD 1.41 | HKD 1.44 | HKD 1.35 | 12.54M |
| 2026-07-22 | HKD 1.37 | -13.29% | HKD 1.59 | HKD 1.60 | HKD 1.36 | 99.05M |
| 2026-07-21 | HKD 1.58 | +6.76% | HKD 1.48 | HKD 1.60 | HKD 1.48 | 34.14M |
| 2026-07-20 | HKD 1.48 | +6.47% | HKD 1.39 | HKD 1.48 | HKD 1.39 | 25.35M |
| 2026-07-17 | HKD 1.39 | -6.71% | HKD 1.48 | HKD 1.49 | HKD 1.37 | 29.92M |
| 2026-07-16 | HKD 1.49 | +4.20% | HKD 1.43 | HKD 1.50 | HKD 1.43 | 23.40M |
| 2026-07-15 | HKD 1.43 | +0.70% | HKD 1.42 | HKD 1.43 | HKD 1.35 | 27.23M |
| 2026-07-14 | HKD 1.42 | +11.81% | HKD 1.27 | HKD 1.42 | HKD 1.17 | 103.11M |
| 2026-07-13 | HKD 1.27 | -14.19% | HKD 1.49 | HKD 1.49 | HKD 1.24 | 96.41M |
| 2026-07-10 | HKD 1.48 | -2.63% | HKD 1.51 | HKD 1.53 | HKD 1.46 | 38.60M |
| 2026-07-09 | HKD 1.52 | -0.65% | HKD 1.53 | HKD 1.54 | HKD 1.48 | 17.96M |
| 2026-07-08 | HKD 1.53 | +0.66% | HKD 1.52 | HKD 1.60 | HKD 1.47 | 40.03M |
| 2026-07-07 | HKD 1.52 | +5.56% | HKD 1.44 | HKD 1.53 | HKD 1.41 | 32.82M |
| 2026-07-06 | HKD 1.44 | -0.69% | HKD 1.44 | HKD 1.49 | HKD 1.38 | 20.24M |
| 2026-07-03 | HKD 1.45 | +16.94% | HKD 1.27 | HKD 1.46 | HKD 1.27 | 53.12M |
| 2026-07-02 | HKD 1.24 | -0.80% | HKD 1.27 | HKD 1.32 | HKD 1.24 | 30.15M |
| 2026-06-30 | HKD 1.25 | +4.17% | HKD 1.21 | HKD 1.26 | HKD 1.19 | 15.76M |
| 2026-06-29 | HKD 1.20 | +0.84% | HKD 1.20 | HKD 1.23 | HKD 1.18 | 11.82M |
| 2026-06-26 | HKD 1.19 | -1.65% | HKD 1.22 | HKD 1.25 | HKD 1.17 | 12.64M |
| 2026-06-25 | HKD 1.21 | +2.54% | HKD 1.18 | HKD 1.22 | HKD 1.14 | 20.94M |
| 2026-06-24 | HKD 1.18 | -3.28% | HKD 1.22 | HKD 1.24 | HKD 1.16 | 12.78M |
| 2026-06-23 | HKD 1.22 | +2.52% | HKD 1.20 | HKD 1.23 | HKD 1.14 | 35.24M |
| 2026-06-22 | HKD 1.19 | -14.39% | HKD 1.38 | HKD 1.38 | HKD 1.19 | 78.72M |
| 2026-06-18 | HKD 1.39 | -2.11% | HKD 1.40 | HKD 1.41 | HKD 1.34 | 29.83M |
| 2026-06-17 | HKD 1.42 | -0.70% | HKD 1.43 | HKD 1.51 | HKD 1.40 | 20.85M |
| 2026-06-16 | HKD 1.43 | -1.38% | HKD 1.43 | HKD 1.47 | HKD 1.41 | 10.07M |
| 2026-06-15 | HKD 1.45 | +4.32% | HKD 1.40 | HKD 1.46 | HKD 1.40 | 15.16M |
| 2026-06-12 | HKD 1.39 | 0.00% | HKD 1.39 | HKD 1.41 | HKD 1.36 | 28.05M |
| 2026-06-11 | HKD 1.39 | 0.00% | HKD 1.39 | HKD 1.40 | HKD 1.36 | 11.40M |
| 2026-06-10 | HKD 1.39 | +0.72% | HKD 1.38 | HKD 1.40 | HKD 1.34 | 13.41M |
| 2026-06-09 | HKD 1.38 | 0.00% | HKD 1.38 | HKD 1.42 | HKD 1.37 | 13.61M |
| 2026-06-08 | HKD 1.38 | -0.72% | HKD 1.39 | HKD 1.39 | HKD 1.33 | 20.44M |
| 2026-06-05 | HKD 1.39 | -1.42% | HKD 1.42 | HKD 1.43 | HKD 1.38 | 13.22M |
| 2026-06-04 | HKD 1.41 | -2.76% | HKD 1.45 | HKD 1.46 | HKD 1.39 | 23.86M |
| 2026-06-03 | HKD 1.45 | -7.64% | HKD 1.58 | HKD 1.58 | HKD 1.45 | 29.13M |
| 2026-06-02 | HKD 1.57 | +1.95% | HKD 1.56 | HKD 1.59 | HKD 1.51 | 15.63M |
| 2026-06-01 | HKD 1.54 | -1.28% | HKD 1.56 | HKD 1.56 | HKD 1.49 | 30.79M |
| 2026-05-29 | HKD 1.56 | -4.88% | HKD 1.64 | HKD 1.68 | HKD 1.56 | 25.14M |
| 2026-05-28 | HKD 1.64 | +3.14% | HKD 1.61 | HKD 1.70 | HKD 1.59 | 59.32M |
| 2026-05-27 | HKD 1.59 | +7.43% | HKD 1.48 | HKD 1.61 | HKD 1.47 | 29.28M |