YUNJING DIGITECH GROUP LIMITED 8147
HKEX · Hong Kong SAR China · Electronic Technology
HKD 0.73000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-09-29 | HKD 0.73 | +67.82% | HKD 0.43 | HKD 0.85 | HKD 0.40 | 701.10K |
| 2026-09-28 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-25 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-24 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-23 | HKD 0.44 | -1.14% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-22 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 224.00K |
| 2026-09-21 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 264.00K |
| 2026-09-18 | HKD 0.44 | +4.76% | HKD 0.44 | HKD 0.44 | HKD 0.40 | 136.00K |
| 2026-09-17 | HKD 0.42 | +1.20% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 56.00K |
| 2026-09-16 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-09-15 | HKD 0.41 | +3.75% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 56.00K |
| 2026-09-14 | HKD 0.40 | +2.56% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-11 | HKD 0.39 | +1.30% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 264.00K |
| 2026-09-10 | HKD 0.38 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 88.00K |
| 2026-09-09 | HKD 0.38 | +4.05% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-08 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-07 | HKD 0.37 | -1.35% | HKD 0.40 | HKD 0.40 | HKD 0.36 | 208.00K |
| 2026-09-04 | HKD 0.37 | -2.63% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 48.00K |
| 2026-09-03 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 120.00K |
| 2026-09-02 | HKD 0.38 | -1.30% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 96.00K |
| 2026-09-01 | HKD 0.38 | +1.32% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 152.00K |
| 2026-08-31 | HKD 0.38 | -2.56% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 208.00K |
| 2026-08-28 | HKD 0.39 | +2.63% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 48.00K |
| 2026-08-27 | HKD 0.38 | +4.11% | HKD 0.37 | HKD 0.44 | HKD 0.37 | 120.00K |
| 2026-08-26 | HKD 0.37 | -3.95% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-25 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-08-24 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-08-21 | HKD 0.38 | +2.70% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 32.00K |
| 2026-08-20 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 40.00K |
| 2026-08-19 | HKD 0.37 | -1.35% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 512.00K |
| 2026-08-18 | HKD 0.37 | +1.37% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 72.00K |
| 2026-08-17 | HKD 0.37 | +2.82% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-14 | HKD 0.35 | +1.43% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 40.00K |
| 2026-08-13 | HKD 0.35 | +2.94% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-12 | HKD 0.34 | +6.25% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-11 | HKD 0.32 | 0.00% | HKD 0.33 | HKD 0.36 | HKD 0.32 | 56.00K |
| 2026-08-10 | HKD 0.32 | -11.11% | HKD 0.37 | HKD 0.38 | HKD 0.31 | 153.60K |
| 2026-08-07 | HKD 0.36 | -1.37% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-06 | HKD 0.37 | +1.39% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-05 | HKD 0.36 | +2.86% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-04 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-03 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-31 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-30 | HKD 0.35 | +2.94% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-29 | HKD 0.34 | -6.85% | HKD 0.37 | HKD 0.38 | HKD 0.34 | 105.25K |
| 2026-07-28 | HKD 0.37 | +1.39% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 32.00K |
| 2026-07-27 | HKD 0.36 | +4.35% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-07-24 | HKD 0.34 | +6.15% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-23 | HKD 0.32 | -17.72% | HKD 0.40 | HKD 0.40 | HKD 0.32 | 56.00K |
| 2026-07-22 | HKD 0.40 | +1.28% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-21 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-07-20 | HKD 0.39 | +2.63% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 32.00K |
| 2026-07-17 | HKD 0.38 | +2.70% | HKD 0.38 | HKD 0.40 | HKD 0.36 | 128.00K |
| 2026-07-16 | HKD 0.37 | +5.71% | HKD 0.34 | HKD 0.39 | HKD 0.34 | 256.00K |
| 2026-07-15 | HKD 0.35 | -29.29% | HKD 0.50 | HKD 0.50 | HKD 0.35 | 120.00K |
| 2026-07-14 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-07-13 | HKD 0.50 | +3.13% | HKD 0.50 | HKD 0.51 | HKD 0.48 | 233.20K |
| 2026-07-10 | HKD 0.48 | -5.88% | HKD 0.49 | HKD 0.52 | HKD 0.47 | 272.00K |
| 2026-07-09 | HKD 0.51 | -16.39% | HKD 0.52 | HKD 0.52 | HKD 0.50 | 104.00K |
| 2026-07-08 | HKD 0.61 | -14.08% | HKD 0.72 | HKD 0.77 | HKD 0.60 | 0 |
| 2026-07-07 | HKD 0.71 | -1.39% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-07-06 | HKD 0.72 | 0.00% | HKD 0.71 | HKD 0.72 | HKD 0.70 | 76.00K |
| 2026-07-03 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-02 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-06-30 | HKD 0.72 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.72 | 48.00K |
| 2026-06-29 | HKD 0.72 | -1.37% | HKD 0.73 | HKD 0.73 | HKD 0.72 | 40.00K |
| 2026-06-26 | HKD 0.73 | +1.39% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 96.60K |
| 2026-06-25 | HKD 0.72 | -2.70% | HKD 0.73 | HKD 0.74 | HKD 0.72 | 40.00K |
| 2026-06-24 | HKD 0.74 | -1.33% | HKD 0.74 | HKD 0.74 | HKD 0.72 | 176.00K |
| 2026-06-23 | HKD 0.75 | +1.35% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-06-22 | HKD 0.74 | -1.33% | HKD 0.76 | HKD 0.79 | HKD 0.72 | 288.00K |
| 2026-06-18 | HKD 0.75 | +2.74% | HKD 0.73 | HKD 0.75 | HKD 0.73 | 88.00K |
| 2026-06-17 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.76 | HKD 0.72 | 136.00K |
| 2026-06-16 | HKD 0.73 | -1.35% | HKD 0.74 | HKD 0.75 | HKD 0.73 | 105.25K |
| 2026-06-15 | HKD 0.74 | -1.33% | HKD 0.75 | HKD 0.75 | HKD 0.74 | 80.00K |
| 2026-06-12 | HKD 0.75 | +1.35% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-06-11 | HKD 0.74 | +2.78% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-06-10 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-06-09 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-06-08 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.73 | HKD 0.70 | 184.00K |
| 2026-06-05 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.74 | HKD 0.71 | 1.46M |
| 2026-06-04 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.73 | HKD 0.70 | 173.45K |
| 2026-06-03 | HKD 0.72 | -2.70% | HKD 0.73 | HKD 0.74 | HKD 0.71 | 480.00K |
| 2026-06-02 | HKD 0.74 | -2.63% | HKD 0.76 | HKD 0.80 | HKD 0.73 | 416.00K |
| 2026-06-01 | HKD 0.76 | -1.30% | HKD 0.78 | HKD 0.80 | HKD 0.73 | 760.00K |
| 2026-05-29 | HKD 0.77 | -1.28% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 224.00K |
| 2026-05-28 | HKD 0.78 | +5.41% | HKD 0.75 | HKD 0.79 | HKD 0.75 | 1.29M |
| 2026-05-27 | HKD 0.74 | 0.00% | HKD 0.76 | HKD 0.79 | HKD 0.72 | 1.15M |
| 2026-05-26 | HKD 0.74 | +1.37% | HKD 0.73 | HKD 0.78 | HKD 0.73 | 680.35K |