Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

Yixin Group Limited (2858.HK)

Compare
1.280
-0.010
(-0.78%)
As of 10:38:17 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20251.3001.3101.2701.2801.2808,946,500
Mar 12, 20251.2601.3201.2401.2901.29093,963,350
Mar 11, 20251.1601.2701.1401.2601.26058,566,726
Mar 10, 20251.2401.2501.1601.1801.18056,276,500
Mar 7, 20251.2301.2701.2101.2401.24072,736,000
Mar 6, 20251.1801.2401.1501.2401.240120,224,050
Mar 5, 20251.1301.1401.0901.1301.13075,552,500
Mar 4, 20251.1301.1501.1101.1301.13036,356,123
Mar 3, 20251.1801.2101.1301.1501.15090,119,000
Feb 28, 20251.4901.5401.1501.1601.160297,897,000
Feb 27, 20251.3601.4001.2201.3001.300112,312,000
Feb 26, 20251.3401.3601.3001.3401.34060,487,000
Feb 25, 20251.3101.3801.2901.3101.310113,164,000
Feb 24, 20251.2101.4601.1901.4201.420278,992,000
Feb 21, 20251.1401.2101.1101.1801.18093,353,656
Feb 20, 20251.0901.1401.0801.1101.11038,138,500
Feb 19, 20251.0901.1001.0301.0801.08043,330,000
Feb 18, 20251.1201.1701.0701.0801.08059,307,000
Feb 17, 20251.1101.1901.1101.1201.12097,095,000
Feb 14, 20251.0501.1001.0401.0801.08050,605,500
Feb 13, 20251.0701.0901.0101.0201.02065,256,182
Feb 12, 20250.9101.0900.9101.0801.080206,815,740
Feb 11, 20250.9500.9600.9100.9100.91024,022,000
Feb 10, 20250.9100.9500.9000.9300.93034,667,000
Feb 7, 20250.9100.9400.8800.9100.91040,226,000
Feb 6, 20250.8400.9100.8400.9000.90043,035,392
Feb 5, 20250.8400.8600.8200.8400.84026,905,500
Feb 4, 20250.8200.8500.8200.8400.8407,475,000
Feb 3, 20250.7900.8200.7700.8100.81011,518,500
Jan 28, 20250.8000.8000.8000.8000.800-
Jan 27, 20250.8000.8500.8000.8200.82024,054,500
Jan 24, 20250.7800.8000.7800.7900.7907,212,500
Jan 23, 20250.7900.8100.7800.7800.78010,966,875
Jan 22, 20250.8000.8100.7800.7900.79010,342,500
Jan 21, 20250.8100.8300.7900.8100.81018,525,000
Jan 20, 20250.7900.8100.7900.8000.8008,732,500
Jan 17, 20250.7800.8000.7700.7900.79012,799,000
Jan 16, 20250.7800.8100.7700.7800.78030,068,500
Jan 15, 20250.7900.7900.7700.7800.78015,638,000
Jan 14, 20250.7600.8000.7600.7900.79015,617,500
Jan 13, 20250.7600.7700.7500.7600.7609,495,500
Jan 10, 20250.8000.8000.7500.7600.76026,068,000
Jan 9, 20250.8200.8200.7800.7900.79032,917,000
Jan 8, 20250.8400.8400.8000.8100.81026,224,500
Jan 7, 20250.8400.8500.8100.8400.84024,548,500
Jan 6, 20250.8300.8600.8300.8300.83014,578,000
Jan 3, 20250.8400.8600.8200.8300.83028,911,500
Jan 2, 20250.8900.9000.8400.8400.84037,533,500
Dec 31, 20240.9000.9000.9000.9000.900-
Dec 30, 20240.8700.9300.8600.9200.92075,736,206
Dec 27, 20240.8600.8900.8600.8600.86019,600,500
Dec 24, 20240.8700.8700.8700.8700.870-
Dec 23, 20240.8900.9000.8600.8900.89027,316,500
Dec 20, 20240.8700.9100.8400.8900.89069,268,500
Dec 19, 20240.9200.9200.8500.8600.86072,801,536
Dec 18, 20240.9100.9500.9000.9400.94032,987,500
Dec 17, 20240.9200.9400.8900.9100.91063,819,000
Dec 16, 20240.9700.9800.9100.9200.92071,445,500
Dec 13, 20241.0101.0400.9400.9700.970152,947,500
Dec 12, 20241.0101.1700.9601.0101.010255,686,000
Dec 11, 20240.8501.0300.8500.9900.990225,397,548
Dec 10, 20240.9200.9300.8300.8400.840101,530,000
Dec 9, 20240.8200.8900.7900.8900.890157,780,000
Dec 6, 20240.7000.8500.7000.8200.820425,578,500
Dec 5, 20240.7000.7200.6900.7000.7009,761,500
Dec 4, 20240.7000.7200.7000.7100.7105,395,500
Dec 3, 20240.6900.7100.6900.7100.71013,152,500
Dec 2, 20240.6700.6900.6600.6900.69018,558,000
Nov 29, 20240.6500.6800.6500.6700.67023,342,000
Nov 28, 20240.6800.6800.6500.6500.65032,056,000
Nov 27, 20240.6600.6900.6500.6800.68043,526,000
Nov 26, 20240.6600.6800.6500.6600.66024,096,500
Nov 25, 20240.6600.6800.6500.6600.66022,591,000
Nov 22, 20240.7000.7000.6500.6600.66065,284,500
Nov 21, 20240.7300.7300.6900.7000.70030,256,500
Nov 20, 20240.7100.7300.7000.7200.72014,431,000
Nov 19, 20240.7200.7200.7000.7200.72015,404,000
Nov 18, 20240.7000.7200.6800.7100.71026,520,500
Nov 15, 20240.7100.7100.6800.6900.69026,076,000
Nov 14, 20240.7500.7500.7000.7100.71040,339,500
Nov 13, 20240.7500.7600.7300.7500.75028,373,980
Nov 12, 20240.7900.8000.7400.7500.75071,506,000
Nov 11, 20240.7800.7900.7600.7900.79028,338,500
Nov 8, 20240.8200.8200.7800.7900.79025,110,500
Nov 7, 20240.7800.8200.7600.8100.81050,048,154
Nov 6, 20240.7900.8000.7600.7700.77026,885,500
Nov 5, 20240.7600.8000.7500.7900.79030,613,500
Nov 4, 20240.7600.7700.7400.7700.77022,200,500
Nov 1, 20240.7700.7700.7500.7500.75016,988,000
Oct 31, 20240.7700.7800.7500.7600.76017,722,500
Oct 30, 20240.7900.7900.7500.7600.76019,609,000
Oct 29, 20240.7900.8000.7700.7900.79016,500,500
Oct 28, 20240.7800.7900.7600.7900.79017,860,500
Oct 25, 20240.7800.7900.7600.7800.78013,791,000
Oct 24, 20240.7900.7900.7600.7800.78027,829,500
Oct 23, 20240.7900.8000.7700.7900.79023,289,500
Oct 22, 20240.7800.7900.7700.7900.79022,708,500
Oct 21, 20240.8100.8100.7800.7900.79016,817,500
Oct 18, 20240.7700.8200.7600.8000.80032,021,500
Oct 17, 20240.7900.8200.7600.7700.77019,098,000
Oct 16, 20240.7600.8100.7600.7900.79021,338,000
Oct 15, 20240.8200.8300.7600.7600.76027,564,000
Oct 14, 20240.8400.8400.7700.8200.82038,652,500
Oct 10, 20240.8400.8700.8200.8400.84039,408,500
Oct 9, 20240.9300.9400.8000.8200.82065,582,000
Oct 8, 20240.9701.1100.8800.8800.880180,306,000
Oct 7, 20240.8600.9400.8500.9400.94027,727,030
Oct 4, 20240.8300.8700.8100.8400.84030,094,500
Oct 3, 20240.9700.9700.8100.8300.83040,069,500
Oct 2, 20240.8900.9600.8700.9500.95066,494,500
Sep 30, 20240.8300.9100.8300.8900.89038,718,000
Sep 27, 20240.7800.8200.7600.8100.81026,509,222
Sep 26, 20240.7400.7700.7300.7600.76011,443,000
Sep 25, 20240.7400.7600.7300.7300.73010,325,500
Sep 24, 20240.7000.7300.6900.7300.7305,479,000
Sep 23, 20240.7100.7100.6900.7000.7002,065,000
Sep 20, 20240.7100.7100.6900.7100.7101,870,000
Sep 19, 20240.6900.7000.6700.7000.7003,540,500
Sep 17, 20240.6900.6900.6700.6700.6701,047,500
Sep 16, 20240.7100.7100.6700.6800.6802,201,500
Sep 13, 20240.7000.7100.6800.7000.7001,566,500
Sep 12, 20240.7000.7000.6800.7000.7002,640,000
Sep 11, 20240.6800.6900.6600.6900.6905,708,500
Sep 10, 20240.6700.6900.6400.6700.67018,546,000
Sep 9, 20240.7000.7000.6600.6700.6705,459,500
Sep 5, 20240.7000.7100.6900.7000.7007,435,500
Sep 4, 20240.7200.7200.6900.7000.7004,112,500
Sep 3, 20240.7300.7300.7000.7100.7105,663,000
Sep 2, 20240.7400.7500.7100.7300.7309,461,000
Aug 30, 20240.7400.7500.7300.7400.7408,100,000
Aug 29, 20240.7500.7500.7200.7400.7403,626,000
Aug 28, 20240.7600.7600.7400.7500.7502,537,500
Aug 27, 20240.7300.7600.7300.7600.7601,906,500
Aug 26, 20240.7300.7500.7200.7400.7401,916,000
Aug 23, 20240.7200.7400.7200.7300.7302,041,500
Aug 22, 20240.7500.7600.7200.7400.7404,344,500
Aug 21, 20240.7500.7600.7500.7600.7602,579,500
Aug 20, 20240.7700.7800.7300.7400.7407,962,000
Aug 19, 20240.7600.7900.7400.7700.77010,349,000
Aug 16, 20240.7500.7600.7300.7400.7406,071,500
Aug 15, 20240.7300.7500.7200.7400.7401,608,500
Aug 14, 20240.7300.7300.7200.7300.730895,000
Aug 13, 20240.7400.7500.7200.7300.7302,737,500
Aug 12, 20240.7500.7600.7400.7500.7502,962,500
Aug 9, 20240.7400.7500.7300.7500.7501,359,000
Aug 8, 20240.7400.7700.7300.7400.7407,810,000
Aug 7, 20240.7100.7400.7000.7400.7406,367,000
Aug 6, 20240.6700.7100.6600.7000.7008,076,059
Aug 5, 20240.6700.6800.6600.6700.6705,110,000
Aug 2, 20240.6700.6800.6600.6700.6704,188,884
Aug 1, 20240.6700.6800.6700.6800.6802,593,000
Jul 31, 20240.6700.6700.6500.6700.6701,450,000
Jul 30, 20240.6600.6700.6500.6500.6505,534,500
Jul 29, 20240.6500.6800.6500.6600.6603,069,500
Jul 26, 20240.6500.6600.6400.6600.660336,000
Jul 25, 20240.6600.6700.6300.6500.6506,118,500
Jul 24, 20240.6600.6800.6600.6700.6701,646,000
Jul 23, 20240.6700.6800.6600.6800.6801,600,500
Jul 22, 20240.6600.6700.6500.6700.6701,772,500
Jul 19, 20240.6700.6800.6500.6600.6606,501,000
Jul 18, 20240.6800.6800.6700.6800.680736,500
Jul 17, 20240.6700.6800.6600.6800.6802,625,000
Jul 16, 20240.6700.6800.6700.6700.6702,334,000
Jul 15, 20240.6700.6800.6700.6800.680406,500
Jul 12, 20240.6700.6900.6700.6800.6803,548,500
Jul 11, 20240.6800.6800.6600.6700.6701,739,500
Jul 10, 20240.6600.6800.6600.6700.6703,752,500
Jul 9, 20240.6700.6700.6600.6600.6602,513,500
Jul 8, 20240.6600.6700.6500.6600.6603,677,500
Jul 5, 20240.6600.6700.6600.6600.660804,000
Jul 4, 20240.6600.6700.6600.6700.6701,034,500
Jul 3, 20240.6600.6700.6500.6600.6603,498,000
Jul 2, 20240.6500.6700.6500.6500.6502,740,000
Jun 28, 20240.6500.6700.6400.6500.6502,287,500
Jun 27, 20240.6600.6700.6500.6500.6501,654,500
Jun 26, 20240.6700.6700.6600.6600.6601,501,500
Jun 25, 20240.6800.6800.6600.6600.6601,879,000
Jun 24, 20240.6700.6800.6600.6800.6804,596,000
Jun 21, 20240.6800.6800.6600.6800.6804,586,500
Jun 20, 20240.6800.6900.6700.6800.680887,000
Jun 19, 20240.6800.6900.6700.6900.6901,945,000
Jun 18, 20240.6800.6800.6700.6800.6801,296,000
Jun 17, 20240.6700.6800.6700.6800.6801,013,000
Jun 14, 20240.6800.6800.6700.6800.680713,000
Jun 13, 20240.6700.6800.6700.6700.6701,842,500
Jun 12, 20240.6700.6800.6600.6800.6802,032,500
Jun 11, 20240.6800.6900.6600.6800.6804,375,000
Jun 7, 20240.6900.6900.6700.6900.6903,771,000
Jun 6, 20240.6900.7000.6600.6900.6906,938,500
Jun 5, 20240.7000.7100.6900.7000.7002,028,000
Jun 4, 20240.6800.7000.6800.7000.7003,440,000
Jun 3, 20240.6900.7000.6800.6900.6903,542,000
May 31, 20240.7000.7100.6800.6800.6804,252,000
May 30, 20240.6900.7100.6900.6900.6902,990,500
May 29, 20240.7000.7100.6900.7100.7102,661,500
May 28, 20240.7100.7200.6900.7100.7103,900,000
May 27, 20240.7000.7200.6800.7100.7104,071,000
May 24, 20240.7200.7200.6800.7000.7007,614,000
May 23, 20240.7700.7700.7200.7200.72010,187,000
May 22, 20240.7500.7700.7400.7700.7707,525,500
May 21, 20240.7700.7800.7400.7500.75013,391,000
May 20, 20240.7800.8000.7400.7800.78015,365,000
May 17, 20240.7200.8200.7200.7700.77043,897,000
May 16, 20240.7000.7200.6900.7200.7203,807,000
May 14, 20240.7100.7100.6800.7000.7005,685,500
May 13, 2024 0.030 Dividend
May 13, 20240.7300.7300.6900.7100.7106,112,500
May 10, 20240.7200.7500.7100.7400.71012,757,500
May 9, 20240.6900.7100.6800.7000.6725,034,150
May 8, 20240.7100.7100.6800.6800.6523,255,000
May 7, 20240.7000.7200.6900.7100.6815,429,500
May 6, 20240.7100.7200.7000.7000.6723,112,000
May 3, 20240.7000.7300.6900.7200.6915,636,500
May 2, 20240.6600.7100.6600.6900.6629,468,000
Apr 30, 20240.6800.6900.6500.6700.6437,242,500
Apr 29, 20240.6600.6900.6500.6800.65217,596,500
Apr 26, 20240.6300.6600.6200.6500.62413,979,500
Apr 25, 20240.6200.6400.6100.6400.6144,035,000
Apr 24, 20240.6100.6400.6100.6300.6044,329,500
Apr 23, 20240.6200.6200.6000.6200.5951,778,000
Apr 22, 20240.6100.6200.6000.6200.5952,137,000
Apr 19, 20240.6200.6300.6000.6000.5763,603,500
Apr 18, 20240.6100.6300.6100.6300.6041,331,000
Apr 17, 20240.6200.6300.6100.6100.5851,909,000
Apr 16, 20240.6300.6300.6100.6200.5955,695,000
Apr 15, 20240.6200.6300.6000.6200.5953,776,500
Apr 12, 20240.6300.6300.6000.6300.6047,196,000
Apr 11, 20240.6100.6300.6100.6300.6042,227,000
Apr 10, 20240.6200.6300.6100.6200.5954,754,500
Apr 9, 20240.6400.6400.6100.6200.5958,952,000
Apr 8, 20240.6200.6500.6100.6400.6144,964,500
Apr 5, 20240.6500.6500.6100.6200.5959,507,000
Apr 3, 20240.6700.6700.6400.6500.6245,096,500
Apr 2, 20240.6700.6800.6500.6700.6438,595,000
Mar 28, 20240.6600.6700.6400.6600.6335,202,000
Mar 27, 20240.6500.6600.6300.6600.6335,765,500
Mar 26, 20240.6600.6700.6300.6400.6147,537,500
Mar 25, 20240.6800.6800.6500.6600.6335,595,000
Mar 22, 20240.7200.7300.6700.6800.65210,368,000
Mar 21, 20240.7300.7400.7200.7400.7102,121,500
Mar 20, 20240.7500.7500.7200.7400.7104,250,000
Mar 19, 20240.7200.7500.7100.7400.7105,747,000
Mar 18, 20240.7000.7400.7000.7300.7006,285,000
Mar 15, 20240.7100.7100.6900.7000.6727,907,500
Mar 14, 20240.7300.7300.7000.7100.6814,312,000
Mar 13, 20240.7300.7300.7000.7200.6917,451,000

Related Tickers

3660.HK Qifu Technology, Inc.
156.200
+4.13%
 
2666.HK Genertec Universal Medical Group Company Limited
5.150
+0.98%
 
6623.HK Lufax Holding Ltd
10.900
-1.09%
 
3360.HK Far East Horizon Limited
6.310
0.00%
 
7199.T Premium Group Co., Ltd.
2,145.00
+1.56%
 
SGC.BK SG Capital Public Company Limited
0.9700
-3.96%
 
ARCFIN.BO ARC Finance Limited
0.9900
-2.94%
 
8063.HK Global Mastermind Holdings Limited
0.022
-15.38%
 
600705.SS AVIC Industry-Finance Holdings Co., Ltd.
3.5800
-1.92%
 
1601.HK ZGC TEC LEASING
0.810
+1.25%