Yixin Group Limited (2858.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.650

+0.010

(+1.56%)

At close: 04:08PM HKT

Time period:

29 Apr 2023 - 29 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.630	0.660	0.620	0.650	0.650	13,979,500
25 Apr 2024	0.620	0.640	0.610	0.640	0.640	4,035,000
24 Apr 2024	0.610	0.640	0.610	0.630	0.630	4,329,500
23 Apr 2024	0.620	0.620	0.600	0.620	0.620	1,778,000
22 Apr 2024	0.610	0.620	0.600	0.620	0.620	2,137,000
19 Apr 2024	0.620	0.630	0.600	0.600	0.600	3,603,500
18 Apr 2024	0.610	0.630	0.610	0.630	0.630	1,331,000
17 Apr 2024	0.620	0.630	0.610	0.610	0.610	1,909,000
16 Apr 2024	0.630	0.630	0.610	0.620	0.620	5,695,000
15 Apr 2024	0.620	0.630	0.600	0.620	0.620	3,776,500
12 Apr 2024	0.630	0.630	0.600	0.630	0.630	7,196,000
11 Apr 2024	0.610	0.630	0.610	0.630	0.630	2,227,000
10 Apr 2024	0.620	0.630	0.610	0.620	0.620	4,754,500
09 Apr 2024	0.640	0.640	0.610	0.620	0.620	8,952,000
08 Apr 2024	0.620	0.650	0.610	0.640	0.640	4,964,500
05 Apr 2024	0.650	0.650	0.610	0.620	0.620	9,507,000
03 Apr 2024	0.670	0.670	0.640	0.650	0.650	5,096,500
02 Apr 2024	0.670	0.680	0.650	0.670	0.670	8,595,000
28 Mar 2024	0.660	0.670	0.640	0.660	0.660	5,202,000
27 Mar 2024	0.650	0.660	0.630	0.660	0.660	5,765,500
26 Mar 2024	0.660	0.670	0.630	0.640	0.640	7,537,500
25 Mar 2024	0.680	0.680	0.650	0.660	0.660	5,595,000
22 Mar 2024	0.720	0.730	0.670	0.680	0.680	10,368,000
21 Mar 2024	0.730	0.740	0.720	0.740	0.740	2,121,500
20 Mar 2024	0.750	0.750	0.720	0.740	0.740	4,250,000
19 Mar 2024	0.720	0.750	0.710	0.740	0.740	5,747,000
18 Mar 2024	0.700	0.740	0.700	0.730	0.730	6,285,000
15 Mar 2024	0.710	0.710	0.690	0.700	0.700	7,907,500
14 Mar 2024	0.730	0.730	0.700	0.710	0.710	4,312,000
13 Mar 2024	0.730	0.730	0.700	0.720	0.720	7,451,000
12 Mar 2024	0.680	0.740	0.680	0.730	0.730	17,154,000
11 Mar 2024	0.670	0.690	0.660	0.690	0.690	10,664,000
08 Mar 2024	0.660	0.670	0.650	0.650	0.650	3,198,000
07 Mar 2024	0.660	0.680	0.640	0.660	0.660	5,288,500
06 Mar 2024	0.620	0.660	0.610	0.660	0.660	12,444,500
05 Mar 2024	0.640	0.640	0.610	0.620	0.620	11,431,500
04 Mar 2024	0.670	0.670	0.620	0.650	0.650	20,729,500
01 Mar 2024	0.640	0.730	0.640	0.660	0.660	109,218,500
29 Feb 2024	0.560	0.590	0.560	0.580	0.580	6,351,500
28 Feb 2024	0.580	0.580	0.550	0.560	0.560	4,097,500
27 Feb 2024	0.580	0.580	0.560	0.570	0.570	8,022,500
26 Feb 2024	0.540	0.590	0.540	0.580	0.580	7,137,496
23 Feb 2024	0.550	0.560	0.540	0.540	0.540	1,855,500
22 Feb 2024	0.560	0.560	0.540	0.550	0.550	1,911,000
21 Feb 2024	0.540	0.560	0.540	0.560	0.560	2,529,000
20 Feb 2024	0.540	0.550	0.530	0.540	0.540	1,795,000
19 Feb 2024	0.550	0.550	0.530	0.540	0.540	2,521,500
16 Feb 2024	0.530	0.560	0.520	0.550	0.550	1,895,500
15 Feb 2024	0.530	0.540	0.520	0.540	0.540	456,000
14 Feb 2024	0.510	0.530	0.500	0.530	0.530	599,500
09 Feb 2024	0.520	0.520	0.520	0.520	0.520	-
08 Feb 2024	0.510	0.530	0.500	0.530	0.530	2,885,500
07 Feb 2024	0.510	0.520	0.500	0.510	0.510	2,857,007
06 Feb 2024	0.485	0.510	0.480	0.510	0.510	3,376,993
05 Feb 2024	0.485	0.490	0.470	0.485	0.485	5,015,000
02 Feb 2024	0.490	0.500	0.470	0.485	0.485	7,880,000
01 Feb 2024	0.480	0.500	0.480	0.485	0.485	2,605,000
31 Jan 2024	0.495	0.500	0.475	0.485	0.485	4,071,500
30 Jan 2024	0.500	0.500	0.485	0.495	0.495	3,061,000
29 Jan 2024	0.510	0.520	0.500	0.510	0.510	2,655,500
26 Jan 2024	0.510	0.520	0.500	0.510	0.510	3,066,500
25 Jan 2024	0.510	0.530	0.500	0.510	0.510	3,875,500
24 Jan 2024	0.500	0.520	0.480	0.510	0.510	3,984,500
23 Jan 2024	0.480	0.510	0.480	0.495	0.495	4,263,000
22 Jan 2024	0.510	0.510	0.470	0.475	0.475	8,387,500
19 Jan 2024	0.540	0.540	0.500	0.510	0.510	3,840,000
18 Jan 2024	0.520	0.540	0.520	0.540	0.540	1,952,000
17 Jan 2024	0.550	0.550	0.520	0.530	0.530	6,605,500
16 Jan 2024	0.570	0.570	0.550	0.560	0.560	3,043,500
15 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
12 Jan 2024	0.580	0.580	0.560	0.580	0.580	2,315,000
11 Jan 2024	0.570	0.580	0.560	0.580	0.580	1,962,000
10 Jan 2024	0.580	0.580	0.560	0.570	0.570	1,002,500
09 Jan 2024	0.580	0.580	0.560	0.570	0.570	1,840,000
08 Jan 2024	0.580	0.590	0.560	0.570	0.570	3,355,500
05 Jan 2024	0.590	0.590	0.580	0.580	0.580	1,252,000
04 Jan 2024	0.600	0.600	0.580	0.590	0.590	2,653,000
03 Jan 2024	0.600	0.600	0.580	0.600	0.600	1,123,000
02 Jan 2024	0.610	0.610	0.580	0.600	0.600	1,905,000
29 Dec 2023	0.600	0.610	0.590	0.610	0.610	1,760,000
28 Dec 2023	0.580	0.600	0.560	0.600	0.600	6,690,500
27 Dec 2023	0.580	0.580	0.560	0.570	0.570	4,746,000
22 Dec 2023	0.600	0.600	0.560	0.580	0.580	5,393,500
21 Dec 2023	0.590	0.600	0.590	0.600	0.600	959,500
20 Dec 2023	0.590	0.600	0.580	0.590	0.590	3,603,650
19 Dec 2023	0.610	0.610	0.580	0.590	0.590	6,507,000
18 Dec 2023	0.600	0.620	0.600	0.610	0.610	2,683,000
15 Dec 2023	0.590	0.610	0.590	0.600	0.600	4,982,000
14 Dec 2023	0.580	0.590	0.580	0.580	0.580	2,056,000
13 Dec 2023	0.590	0.590	0.570	0.570	0.570	6,442,000
12 Dec 2023	0.590	0.600	0.580	0.590	0.590	5,985,500
11 Dec 2023	0.610	0.610	0.580	0.580	0.580	8,632,000
08 Dec 2023	0.610	0.610	0.600	0.610	0.610	1,380,500
07 Dec 2023	0.620	0.620	0.600	0.610	0.610	2,806,500
06 Dec 2023	0.600	0.620	0.600	0.620	0.620	1,465,500
05 Dec 2023	0.610	0.610	0.590	0.600	0.600	4,070,500
04 Dec 2023	0.610	0.620	0.600	0.610	0.610	4,451,000
01 Dec 2023	0.610	0.620	0.600	0.610	0.610	3,159,500
30 Nov 2023	0.610	0.620	0.600	0.610	0.610	2,525,500
29 Nov 2023	0.630	0.630	0.600	0.600	0.600	7,318,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6536+0.0012(+0.19%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,591.98+812.42(+0.84%)

Yixin Group Limited (2858.HK)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6536
+0.0012(+0.19%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,591.98
+812.42(+0.84%)