Yues International Holdings Group Limited - 1529.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.46	0.52	0.52	0.52	0.43	2.61M
August 15, 2025	0.49	0.45	0.45	0.5	0.44	1.97M
August 14, 2025	0.41	0.5	0.5	0.5	0.37	838,000
August 13, 2025	0.44	0.41	0.41	0.47	0.4	529,000
August 12, 2025	0.4	0.43	0.43	0.45	0.4	3.67M
August 11, 2025	0.4	0.4	0.4	0.42	0.37	496,000
August 08, 2025	0.38	0.41	0.41	0.42	0.38	4.75M
August 07, 2025	0.38	0.38	0.38	0.42	0.37	1.96M
August 06, 2025	0.37	0.38	0.38	0.39	0.33	1.19M
August 05, 2025	0.34	0.36	0.36	0.37	0.33	326,000
August 04, 2025	0.32	0.36	0.36	0.36	0.3	1.81M
August 01, 2025	0.33	0.32	0.32	0.34	0.32	372,000
July 31, 2025	0.32	0.32	0.32	0.34	0.32	474,000
July 30, 2025	0.31	0.31	0.31	0.33	0.3	490,000
July 29, 2025	0.31	0.31	0.31	0.33	0.3	280,000
July 28, 2025	0.3	0.31	0.31	0.33	0.3	1.19M
July 25, 2025	0.3	0.31	0.31	0.32	0.3	628,000
July 24, 2025	0.28	0.3	0.3	0.3	0.27	446,000
July 23, 2025	0.31	0.28	0.28	0.31	0.28	616,000
July 22, 2025	0.3	0.3	0.3	0.31	0.3	408,000
July 21, 2025	0.32	0.3	0.3	0.32	0.29	814,000
July 18, 2025	0.33	0.32	0.32	0.35	0.32	193,000
July 17, 2025	0.37	0.34	0.34	0.39	0.34	2M
July 16, 2025	0.35	0.37	0.37	0.37	0.34	602,000
July 15, 2025	0.31	0.36	0.36	0.38	0.31	3.91M
July 14, 2025	0.34	0.34	0.34	0.36	0.34	705,000
July 11, 2025	0.33	0.35	0.35	0.36	0.33	976,000
July 10, 2025	0.33	0.34	0.34	0.35	0.33	334,000
July 09, 2025	0.32	0.32	0.32	0.33	0.31	953,000
July 08, 2025	0.33	0.32	0.32	0.34	0.32	1.99M
July 07, 2025	0.34	0.34	0.34	0.36	0.3	1.61M
July 04, 2025	0.32	0.34	0.34	0.34	0.31	331,000
July 03, 2025	0.34	0.33	0.33	0.34	0.3	1.65M
July 02, 2025	0.3	0.35	0.35	0.35	0.3	848,000
June 30, 2025	0.31	0.29	0.29	0.36	0.27	2.29M
June 27, 2025	0.32	0.32	0.32	0.35	0.31	602,000
June 26, 2025	0.3	0.32	0.32	0.35	0.27	3.54M
June 25, 2025	0.3	0.3	0.3	0.3	0.23	2.09M
June 24, 2025	0.29	0.3	0.3	0.35	0.29	1.64M
June 23, 2025	0.36	0.3	0.3	0.37	0.29	2.4M
June 20, 2025	0.38	0.36	0.36	0.39	0.36	256,000
June 19, 2025	0.37	0.38	0.38	0.38	0.37	6,000
June 18, 2025	0.37	0.38	0.38	0.38	0.37	10,000
June 17, 2025	0.41	0.38	0.38	0.41	0.33	672,000
June 16, 2025	0.4	0.41	0.41	0.42	0.37	698,000
June 13, 2025	0.4	0.4	0.4	0.4	0.4	0
June 12, 2025	0.41	0.41	0.41	0.42	0.37	66,000
June 11, 2025	0.41	0.41	0.41	0.41	0.4	388,000
June 10, 2025	0.41	0.41	0.41	0.41	0.38	50,000
June 09, 2025	0.33	0.41	0.41	0.41	0.33	550,000
June 06, 2025	0.34	0.34	0.34	0.34	0.33	70,000
June 05, 2025	0.35	0.34	0.34	0.37	0.31	566,000
June 04, 2025	0.41	0.35	0.35	0.44	0.31	1.85M
June 03, 2025	0.41	0.42	0.42	0.45	0.4	848,000
June 02, 2025	0.41	0.41	0.41	0.41	0.38	24,000
May 30, 2025	0.4	0.41	0.41	0.41	0.4	28,000
May 29, 2025	0.4	0.41	0.41	0.41	0.38	282,000
May 28, 2025	0.39	0.4	0.4	0.4	0.38	14,000
May 27, 2025	0.39	0.39	0.39	0.4	0.35	130,000
May 26, 2025	0.36	0.39	0.39	0.4	0.35	530,000

Yues International Holdings Group Limited (1529.HK) HKSE