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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.58	13.84	13.84	14.13	13.53	9.85M
January 13, 2026	13.5	13.36	13.36	13.6	13.29	3.46M
January 12, 2026	13.13	13.49	13.49	13.52	12.85	7.45M
January 09, 2026	13.3	13.15	13.15	13.4	13.03	3.22M
January 08, 2026	13.38	13.34	13.34	13.46	13.06	2.85M
January 07, 2026	13.16	13.38	13.38	13.43	13.16	4.83M
January 06, 2026	13.57	13.16	13.16	13.57	13.09	6.84M
January 05, 2026	12.88	13.34	13.34	13.52	12.73	10.45M
January 02, 2026	12.6	12.93	12.93	12.98	12.6	1.29M
December 31, 2025	12.56	12.6	12.6	12.7	12.37	1.09M
December 30, 2025	12.62	12.45	12.45	12.62	12.25	3.4M
December 29, 2025	12.49	12.5	12.5	12.7	12.31	9.44M
December 24, 2025	12.53	12.37	12.37	12.6	12.31	999,564
December 23, 2025	12.69	12.55	12.55	12.82	12.47	1.77M
December 22, 2025	12.68	12.68	12.68	12.74	12.44	1.51M
December 19, 2025	12.31	12.64	12.64	12.68	12.28	1.71M
December 18, 2025	12.38	12.36	12.36	12.48	12.27	2.2M
December 17, 2025	12.31	12.4	12.4	12.41	12.12	3.44M
December 16, 2025	12.48	12.31	12.31	12.48	12.24	2.46M
December 15, 2025	12.28	12.5	12.5	12.56	12.28	2.41M
December 12, 2025	12.23	12.35	12.35	12.42	12.03	3.87M
December 11, 2025	12.26	12.04	12.04	12.27	12.01	1.64M
December 10, 2025	12.08	12.26	12.26	12.32	11.92	2.06M
December 09, 2025	12.36	12.05	12.05	12.36	12	2.48M
December 08, 2025	12.42	12.33	12.33	12.47	12.26	2.11M
December 05, 2025	12.27	12.41	12.41	12.47	12.18	2.63M
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

Yihai International Holding Ltd. (1579.HK) HKSE