Yihai International Holding Ltd. - 1579.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.42	12.38	12.38	12.42	12.23	806,078
December 03, 2025	12.46	12.42	12.42	12.67	12.32	3.14M
December 02, 2025	12.55	12.55	12.55	12.75	12.46	1.47M
December 01, 2025	12.42	12.55	12.55	12.68	12.41	1.01M
November 28, 2025	12.35	12.42	12.42	12.53	12.13	2.85M
November 27, 2025	12.25	12.35	12.35	12.46	12.14	1.15M
November 26, 2025	12.07	12.25	12.25	12.33	12.07	1.11M
November 25, 2025	12.17	12.03	12.03	12.21	12.01	3.51M
November 24, 2025	12.34	12.12	12.12	12.34	12	2.39M
November 21, 2025	12.12	12.27	12.27	12.28	11.9	3.94M
November 20, 2025	12.45	12.22	12.22	12.45	12.06	2.82M
November 19, 2025	12.36	12.41	12.41	12.62	12.3	1.02M
November 18, 2025	12.75	12.49	12.49	12.79	12.36	3.42M
November 17, 2025	12.85	12.86	12.86	12.93	12.7	2.29M
November 14, 2025	12.73	12.9	12.9	13.13	12.73	2.84M
November 13, 2025	12.9	12.93	12.93	13.11	12.83	2.22M
November 12, 2025	12.86	12.92	12.92	13.18	12.78	5.15M
November 11, 2025	12.65	12.78	12.78	12.84	12.53	2.25M
November 10, 2025	12.05	12.66	12.66	12.73	12.05	5.1M
November 07, 2025	11.98	12.07	12.07	12.09	11.98	1.35M
November 06, 2025	12.04	12.03	12.03	12.1	11.96	1.34M
November 05, 2025	11.98	11.98	11.98	12.01	11.83	1.55M
November 04, 2025	11.97	12.02	12.02	12.14	11.96	1.52M
November 03, 2025	11.91	12.12	12.12	12.14	11.91	1.13M
October 31, 2025	12.07	11.92	11.92	12.1	11.91	1.66M
October 30, 2025	12.18	12.02	12.02	12.18	12.02	2.74M
October 28, 2025	12.32	12.11	12.11	12.36	12.08	2.8M
October 27, 2025	12.29	12.36	12.36	12.44	12.24	1.75M
October 24, 2025	12.45	12.27	12.27	12.45	12.25	928,000
October 23, 2025	12.35	12.34	12.34	12.4	12.21	1.87M
October 22, 2025	12.39	12.36	12.36	12.39	12.23	2.09M
October 21, 2025	12.32	12.39	12.39	12.62	12.32	3M
October 20, 2025	12.26	12.37	12.37	12.41	12.21	1.91M
October 17, 2025	12.75	12.17	12.17	12.75	12.13	2.9M
October 16, 2025	12.65	12.5	12.5	12.75	12.43	3.2M
October 15, 2025	12.25	12.59	12.59	12.64	12.19	3.5M
October 14, 2025	12.16	12.08	12.08	12.3	12.04	2.92M
October 13, 2025	12.09	12.16	12.16	12.22	11.96	3.8M
October 10, 2025	12.1	12.33	12.33	12.45	12.03	5.02M
October 09, 2025	12.04	12.1	12.1	12.28	12.02	6.3M
October 08, 2025	11.89	11.84	11.84	11.92	11.76	1.24M
October 06, 2025	12	11.89	11.89	12	11.86	1.33M
October 03, 2025	12.28	12.04	12.04	12.28	11.96	2.04M
October 02, 2025	12.5	12.28	12.28	12.5	12.23	1.47M
September 30, 2025	12.35	12.58	12.58	12.65	12.35	3.38M
September 29, 2025	12.47	12.33	12.33	12.47	12.23	4.22M
September 26, 2025	12.11	12.4	12.4	12.56	12.08	5.19M
September 25, 2025	12.36	12.11	12.11	12.43	12.07	3.98M
September 24, 2025	12.3	12.36	12.36	12.37	12.21	2.69M
September 23, 2025	12.48	12.27	12.27	12.48	12.1	5.7M
September 22, 2025	12.65	12.4	12.4	12.97	12.34	5.04M
September 19, 2025	12.77	12.76	12.76	12.83	12.63	4.27M
September 18, 2025	13.03	12.75	12.75	13.1	12.62	5.29M
September 17, 2025	13.1	12.97	12.97	13.23	12.91	6.49M
September 16, 2025	13.12	13.1	13.1	13.24	12.94	3.28M
September 15, 2025	13.43	13.08	13.08	13.48	13.02	5.55M
September 12, 2025	13.6	13.4	13.4	13.67	13.37	3.31M
September 11, 2025	13.73	13.57	13.57	13.77	13.43	4.55M
September 10, 2025	13.88	13.64	13.64	14.04	13.6	4.15M
September 09, 2025	13.89	13.82	13.82	13.89	13.63	2.84M

Yihai International Holding Ltd. (1579.HK) HKSE