Zibuyu Group Limited (2420.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 01:54PM HKT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 3.990 | 4.020 | 3.900 | 4.000 | 4.000 | 88,500 |
| 25 June 2024 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | - |
| 24 June 2024 | 4.000 | 4.030 | 3.780 | 3.990 | 3.990 | 164,000 |
| 21 June 2024 | 4.000 | 4.120 | 3.960 | 3.980 | 3.980 | 149,000 |
| 20 June 2024 | 3.990 | 4.010 | 3.810 | 3.990 | 3.990 | 61,500 |
| 19 June 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | - |
| 18 June 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | - |
| 17 June 2024 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | - |
| 14 June 2024 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | - |
| 13 June 2024 | 3.980 | 4.080 | 3.980 | 4.080 | 4.080 | 78,000 |
| 12 June 2024 | 3.970 | 3.980 | 3.970 | 3.960 | 3.960 | 26,000 |
| 11 June 2024 | 3.950 | 4.000 | 3.950 | 3.970 | 3.970 | 59,500 |
| 07 June 2024 | 3.920 | 3.980 | 3.920 | 3.950 | 3.950 | 73,500 |
| 06 June 2024 | 4.000 | 4.100 | 3.920 | 3.920 | 3.920 | 85,000 |
| 05 June 2024 | 3.930 | 3.980 | 3.930 | 3.980 | 3.980 | 51,500 |
| 04 June 2024 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 72,000 |
| 03 June 2024 | 3.760 | 3.870 | 3.760 | 3.870 | 3.870 | 126,500 |
| 31 May 2024 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | - |
| 30 May 2024 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | - |
| 29 May 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| 28 May 2024 | 3.150 | 3.340 | 3.150 | 3.340 | 3.340 | 103,000 |
| 27 May 2024 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| 24 May 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | - |
| 23 May 2024 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | - |
| 22 May 2024 | 2.850 | 3.070 | 2.850 | 3.000 | 3.000 | 61,000 |
| 21 May 2024 | 2.900 | 2.940 | 2.880 | 2.850 | 2.850 | 52,500 |
| 20 May 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | - |
| 17 May 2024 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | - |
| 16 May 2024 | 2.920 | 2.950 | 2.680 | 2.880 | 2.880 | 27,000 |
| 14 May 2024 | 2.910 | 2.930 | 2.850 | 2.900 | 2.900 | 35,500 |
| 13 May 2024 | 2.850 | 2.980 | 2.840 | 2.900 | 2.900 | 34,000 |
| 10 May 2024 | 2.610 | 2.890 | 2.590 | 2.890 | 2.890 | 52,000 |
| 09 May 2024 | 2.460 | 2.890 | 2.450 | 2.670 | 2.670 | 41,500 |
| 08 May 2024 | 2.750 | 2.930 | 2.750 | 2.860 | 2.860 | 43,500 |
| 07 May 2024 | 2.720 | 2.860 | 2.760 | 2.750 | 2.750 | 30,000 |
| 06 May 2024 | 2.930 | 2.870 | 2.600 | 2.720 | 2.720 | 15,500 |
| 03 May 2024 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | - |
| 02 May 2024 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | - |
| 30 Apr 2024 | 2.850 | 2.890 | 2.850 | 2.890 | 2.890 | 12,500 |
| 29 Apr 2024 | 2.940 | 2.960 | 2.840 | 2.920 | 2.920 | 28,000 |
| 26 Apr 2024 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | - |
| 25 Apr 2024 | 2.880 | 2.880 | 2.650 | 2.790 | 2.790 | 21,000 |
| 24 Apr 2024 | 2.800 | 2.900 | 2.700 | 2.840 | 2.840 | 28,500 |
| 23 Apr 2024 | 2.910 | 2.930 | 2.330 | 2.820 | 2.820 | 35,500 |
| 22 Apr 2024 | 2.960 | 2.980 | 2.930 | 2.960 | 2.960 | 30,000 |
| 19 Apr 2024 | 2.920 | 2.980 | 2.900 | 2.930 | 2.930 | 100,500 |
| 18 Apr 2024 | 2.990 | 2.990 | 2.930 | 2.930 | 2.930 | 27,500 |
| 17 Apr 2024 | 2.830 | 2.990 | 2.830 | 2.950 | 2.950 | 23,500 |
| 16 Apr 2024 | 2.980 | 2.990 | 2.900 | 2.850 | 2.850 | 17,000 |
| 15 Apr 2024 | 3.050 | 3.080 | 3.050 | 3.150 | 3.150 | 4,000 |
| 12 Apr 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| 11 Apr 2024 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | - |
| 10 Apr 2024 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | - |
| 09 Apr 2024 | 2.900 | 3.060 | 2.900 | 3.030 | 3.030 | 1,500 |
| 08 Apr 2024 | 2.890 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 05 Apr 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | - |
| 03 Apr 2024 | 2.500 | 2.700 | 2.500 | 2.700 | 2.700 | 12,500 |
| 02 Apr 2024 | 2.560 | 2.560 | 2.000 | 2.500 | 2.500 | 13,000 |
| 28 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 27 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 26 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 25 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 22 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 21 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 20 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 19 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 18 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 15 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 14 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 13 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 12 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 11 Mar 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
| 08 Mar 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 21,500 |
| 07 Mar 2024 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| 06 Mar 2024 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| 05 Mar 2024 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| 04 Mar 2024 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| 01 Mar 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| 29 Feb 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 28 Feb 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| 27 Feb 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| 26 Feb 2024 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| 23 Feb 2024 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| 22 Feb 2024 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| 21 Feb 2024 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 4,000 |
| 20 Feb 2024 | 3.380 | 3.380 | 3.200 | 3.200 | 3.200 | 6,000 |
| 19 Feb 2024 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | - |
| 16 Feb 2024 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | - |
| 15 Feb 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | - |
| 14 Feb 2024 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
| 09 Feb 2024 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
| 08 Feb 2024 | 4.380 | 4.380 | 4.070 | 4.070 | 4.070 | 2,500 |
| 07 Feb 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | - |
| 06 Feb 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | - |
| 05 Feb 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | - |
| 02 Feb 2024 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | - |
| 01 Feb 2024 | 4.830 | 4.830 | 4.540 | 4.540 | 4.540 | 2,000 |
| 31 Jan 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| 30 Jan 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 500 |
| 29 Jan 2024 | 5.100 | 5.190 | 5.090 | 5.100 | 5.100 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.