Ziyuanyuan Holdings Group Ltd. 8223
HKEX · Hong Kong SAR China · Finance
HKD 0.1090+0.00 (+3.81%)
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 0.11 | +3.81% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 960.00K |
| 2026-09-30 | HKD 0.10 | -5.41% | HKD 0.11 | HKD 0.12 | HKD 0.10 | 11.30M |
| 2026-09-29 | HKD 0.11 | -0.89% | HKD 0.11 | HKD 0.12 | HKD 0.10 | 1.21M |
| 2026-09-28 | HKD 0.11 | -2.61% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-09-25 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-09-24 | HKD 0.12 | +9.52% | HKD 0.10 | HKD 0.12 | HKD 0.10 | 40.00K |
| 2026-09-23 | HKD 0.10 | +1.94% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 376.00K |
| 2026-09-22 | HKD 0.10 | -12.71% | HKD 0.12 | HKD 0.12 | HKD 0.10 | 1.39M |
| 2026-09-21 | HKD 0.12 | -7.09% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 196.00K |
| 2026-09-18 | HKD 0.13 | +5.83% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 616.00K |
| 2026-09-17 | HKD 0.12 | +1.69% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 468.00K |
| 2026-09-16 | HKD 0.12 | -15.71% | HKD 0.14 | HKD 0.14 | HKD 0.12 | 1.38M |
| 2026-09-15 | HKD 0.14 | +6.87% | HKD 0.12 | HKD 0.14 | HKD 0.12 | 280.00K |
| 2026-09-14 | HKD 0.13 | +3.97% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 440.00K |
| 2026-09-11 | HKD 0.13 | -16.00% | HKD 0.15 | HKD 0.17 | HKD 0.13 | 2.77M |
| 2026-09-10 | HKD 0.15 | -11.24% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 368.00K |
| 2026-09-09 | HKD 0.17 | -0.59% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 80.00K |
| 2026-09-08 | HKD 0.17 | -4.49% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 640.00K |
| 2026-09-07 | HKD 0.18 | -4.30% | HKD 0.16 | HKD 0.18 | HKD 0.16 | 36.00K |
| 2026-09-04 | HKD 0.19 | +6.90% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 112.00K |
| 2026-09-03 | HKD 0.17 | +1.75% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 60.00K |
| 2026-09-02 | HKD 0.17 | -3.39% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 632.00K |
| 2026-09-01 | HKD 0.18 | +5.99% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 210.00K |
| 2026-08-31 | HKD 0.17 | -8.74% | HKD 0.19 | HKD 0.19 | HKD 0.16 | 526.00K |
| 2026-08-28 | HKD 0.18 | +2.81% | HKD 0.17 | HKD 0.24 | HKD 0.17 | 1.21M |
| 2026-08-27 | HKD 0.18 | +1.71% | HKD 0.17 | HKD 0.25 | HKD 0.17 | 1.82M |
| 2026-08-26 | HKD 0.17 | +2.94% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 512.00K |
| 2026-08-25 | HKD 0.17 | +2.41% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 560.00K |
| 2026-08-24 | HKD 0.17 | -2.35% | HKD 0.17 | HKD 0.19 | HKD 0.16 | 536.00K |
| 2026-08-21 | HKD 0.17 | +9.68% | HKD 0.16 | HKD 0.18 | HKD 0.16 | 484.00K |
| 2026-08-20 | HKD 0.16 | +7.64% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 156.00K |
| 2026-08-19 | HKD 0.14 | -0.69% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 32.00K |
| 2026-08-18 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-17 | HKD 0.14 | -3.97% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 40.00K |
| 2026-08-14 | HKD 0.15 | +0.67% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 68.00K |
| 2026-08-13 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 24.00K |
| 2026-08-12 | HKD 0.15 | -6.25% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 700.00K |
| 2026-08-11 | HKD 0.16 | -4.76% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 112.00K |
| 2026-08-10 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-07 | HKD 0.17 | +5.00% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 12.00K |
| 2026-08-06 | HKD 0.16 | -4.76% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 92.00K |
| 2026-08-05 | HKD 0.17 | -4.00% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 344.00K |
| 2026-08-04 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-03 | HKD 0.17 | -2.78% | HKD 0.18 | HKD 0.18 | HKD 0.16 | 648.00K |
| 2026-07-31 | HKD 0.18 | -2.70% | HKD 0.18 | HKD 0.19 | HKD 0.16 | 348.00K |
| 2026-07-30 | HKD 0.19 | -11.90% | HKD 0.21 | HKD 0.22 | HKD 0.19 | 404.00K |
| 2026-07-29 | HKD 0.21 | -4.11% | HKD 0.20 | HKD 0.22 | HKD 0.19 | 192.00K |
| 2026-07-28 | HKD 0.22 | 0.00% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 300.00K |
| 2026-07-27 | HKD 0.22 | -7.98% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 216.00K |
| 2026-07-24 | HKD 0.24 | -3.25% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-07-23 | HKD 0.25 | -0.40% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 32.00K |
| 2026-07-22 | HKD 0.25 | 0.00% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 64.00K |
| 2026-07-21 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 16.00K |
| 2026-07-20 | HKD 0.25 | +7.86% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 12.00K |
| 2026-07-17 | HKD 0.23 | +7.51% | HKD 0.21 | HKD 0.23 | HKD 0.21 | 100.00K |
| 2026-07-16 | HKD 0.21 | -4.48% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 88.00K |
| 2026-07-15 | HKD 0.22 | +0.45% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 60.00K |
| 2026-07-14 | HKD 0.22 | -12.94% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 168.00K |
| 2026-07-13 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-10 | HKD 0.25 | 0.00% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 48.00K |
| 2026-07-09 | HKD 0.25 | +10.87% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 284.00K |
| 2026-07-08 | HKD 0.23 | +4.55% | HKD 0.21 | HKD 0.23 | HKD 0.21 | 252.00K |
| 2026-07-07 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-07-06 | HKD 0.22 | -2.65% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 148.00K |
| 2026-07-03 | HKD 0.23 | -0.44% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 24.00K |
| 2026-07-02 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-30 | HKD 0.23 | -8.84% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 796.00K |
| 2026-06-29 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-26 | HKD 0.25 | -0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-25 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 44.00K |
| 2026-06-24 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-23 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-22 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 4.00K |
| 2026-06-18 | HKD 0.25 | 0.00% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 96.00K |
| 2026-06-17 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-16 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-15 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 36.00K |
| 2026-06-12 | HKD 0.25 | +2.41% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 2.26M |
| 2026-06-11 | HKD 0.25 | -2.35% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 2.62M |
| 2026-06-10 | HKD 0.25 | -10.53% | HKD 0.31 | HKD 0.31 | HKD 0.25 | 2.76M |
| 2026-06-09 | HKD 0.28 | 0.00% | HKD 0.31 | HKD 0.32 | HKD 0.28 | 2.33M |
| 2026-06-08 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.36 | HKD 0.27 | 3.19M |
| 2026-06-05 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 4.00K |
| 2026-06-04 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 776.00K |
| 2026-06-03 | HKD 0.28 | -12.50% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 372.00K |
| 2026-06-02 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-01 | HKD 0.32 | -4.41% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-05-29 | HKD 0.34 | +11.48% | HKD 0.31 | HKD 0.34 | HKD 0.30 | 84.00K |
| 2026-05-28 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 32.00K |
| 2026-05-27 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 280.00K |