Yusei Holdings Limited - 0096.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.58	0.58	0.58	0.58	0.58	146,000
September 25, 2025	0.58	0.59	0.59	0.59	0.58	348,000
September 24, 2025	0.6	0.6	0.6	0.6	0.6	0
September 23, 2025	0.6	0.6	0.6	0.6	0.6	20,000
September 22, 2025	0.61	0.61	0.61	0.61	0.61	0
September 19, 2025	0.61	0.61	0.61	0.61	0.61	0
September 18, 2025	0.61	0.61	0.61	0.61	0.61	0
September 17, 2025	0.62	0.62	0.62	0.62	0.62	0
September 16, 2025	0.62	0.62	0.62	0.62	0.62	0
September 15, 2025	0.62	0.62	0.62	0.62	0.62	0
September 12, 2025	0.61	0.62	0.62	0.62	0.61	58,000
September 11, 2025	0.63	0.63	0.63	0.63	0.63	0
September 10, 2025	0.63	0.63	0.63	0.63	0.63	12,000
September 09, 2025	0.66	0.63	0.63	0.69	0.63	200,000
September 08, 2025	0.62	0.62	0.62	0.62	0.62	0
September 05, 2025	0.62	0.62	0.62	0.62	0.62	0
September 04, 2025	0.62	0.62	0.62	0.62	0.62	0
September 03, 2025	0.62	0.62	0.62	0.62	0.62	0
September 02, 2025	0.6	0.62	0.62	0.62	0.59	412,000
September 01, 2025	0.63	0.63	0.63	0.63	0.63	0
August 29, 2025	0.63	0.63	0.63	0.63	0.63	0
August 28, 2025	0.63	0.63	0.63	0.63	0.63	0
August 27, 2025	0.63	0.63	0.63	0.63	0.63	0
August 26, 2025	0.63	0.63	0.63	0.63	0.63	0
August 25, 2025	0.63	0.63	0.63	0.63	0.63	187,760
August 22, 2025	0.63	0.63	0.63	0.63	0.63	0
August 21, 2025	0.65	0.63	0.63	0.65	0.63	70,000
August 20, 2025	0.67	0.67	0.67	0.67	0.67	0
August 19, 2025	0.67	0.67	0.67	0.67	0.67	0
August 18, 2025	0.67	0.67	0.67	0.67	0.67	0
August 15, 2025	0.67	0.67	0.67	0.67	0.67	0
August 14, 2025	0.67	0.67	0.67	0.67	0.67	0
August 13, 2025	0.67	0.67	0.67	0.67	0.67	0
August 12, 2025	0.64	0.67	0.67	0.67	0.64	130,000
August 11, 2025	0.6	0.63	0.63	0.63	0.6	20,000
August 08, 2025	0.6	0.6	0.6	0.6	0.6	2,000
August 07, 2025	0.62	0.6	0.6	0.62	0.6	182,000
August 06, 2025	0.6	0.65	0.65	0.75	0.58	1.4M
August 05, 2025	0.57	0.56	0.56	0.57	0.53	556,000
August 04, 2025	0.61	0.61	0.61	0.61	0.61	0
August 01, 2025	0.62	0.61	0.61	0.62	0.61	54,000
July 31, 2025	0.58	0.57	0.57	0.58	0.57	19,280
July 30, 2025	0.57	0.57	0.57	0.57	0.57	0
July 29, 2025	0.57	0.57	0.57	0.57	0.57	0
July 28, 2025	0.57	0.57	0.57	0.57	0.57	10,000
July 25, 2025	0.61	0.61	0.61	0.61	0.61	0
July 24, 2025	0.61	0.61	0.61	0.61	0.61	0
July 23, 2025	0.61	0.61	0.61	0.61	0.61	0
July 22, 2025	0.61	0.61	0.61	0.61	0.61	0
July 21, 2025	0.6	0.61	0.61	0.62	0.6	12,000
July 18, 2025	0.54	0.54	0.54	0.54	0.54	0
July 17, 2025	0.54	0.54	0.54	0.54	0.54	0
July 16, 2025	0.54	0.54	0.54	0.54	0.54	0
July 15, 2025	0.54	0.54	0.54	0.54	0.54	60,000
July 14, 2025	0.57	0.57	0.57	0.57	0.57	0
July 11, 2025	0.57	0.57	0.57	0.57	0.57	0
July 10, 2025	0.57	0.57	0.57	0.57	0.57	0
July 09, 2025	0.55	0.55	0.55	0.55	0.55	0
July 08, 2025	0.55	0.55	0.55	0.55	0.55	0
July 07, 2025	0.55	0.55	0.55	0.55	0.55	0

Yusei Holdings Limited (0096.HK) HKSE