Yuzhou Group Holdings Company Limited - 1628.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	0.16	0.15	0.15	0.16	0.15	5.83M
October 23, 2025	0.17	0.16	0.16	0.17	0.16	3.39M
October 22, 2025	0.17	0.17	0.17	0.18	0.17	1.57M
October 21, 2025	0.18	0.17	0.17	0.19	0.17	3.24M
October 20, 2025	0.18	0.18	0.18	0.18	0.17	2.69M
October 17, 2025	0.2	0.19	0.19	0.2	0.19	4.86M
October 16, 2025	0.2	0.2	0.2	0.21	0.2	1.09M
October 15, 2025	0.2	0.21	0.21	0.21	0.2	1.55M
October 14, 2025	0.22	0.2	0.2	0.22	0.2	2.52M
October 13, 2025	0.23	0.21	0.21	0.23	0.21	2.23M
October 10, 2025	0.24	0.23	0.23	0.24	0.23	2.92M
October 09, 2025	0.24	0.24	0.24	0.25	0.24	752,299
October 08, 2025	0.24	0.24	0.24	0.25	0.24	2.74M
October 03, 2025	0.25	0.24	0.24	0.25	0.24	1.32M
October 02, 2025	0.25	0.25	0.25	0.25	0.24	2.62M
September 30, 2025	0.25	0.26	0.26	0.26	0.25	2.47M
September 29, 2025	0.26	0.26	0.26	0.26	0.25	292,925
September 26, 2025	0.27	0.26	0.26	0.27	0.26	852,429
September 25, 2025	0.27	0.27	0.27	0.27	0.26	362,610
September 24, 2025	0.27	0.27	0.27	0.27	0.26	866,546
September 23, 2025	0.27	0.27	0.27	0.28	0.27	158,549
September 22, 2025	0.27	0.27	0.27	0.3	0.27	1.08M
September 19, 2025	0.28	0.27	0.27	0.29	0.27	1.87M
September 18, 2025	0.28	0.29	0.29	0.3	0.28	1.04M
September 17, 2025	0.29	0.3	0.3	0.32	0.28	2.02M
September 16, 2025	0.3	0.31	0.31	0.32	0.28	1.26M
September 15, 2025	0.32	0.3	0.3	0.32	0.29	623,332
September 12, 2025	0.32	0.32	0.32	0.33	0.3	2.23M
September 11, 2025	0.3	0.32	0.32	0.32	0.3	2.01M
September 10, 2025	0.3	0.3	0.3	0.32	0.28	3.48M
September 09, 2025	0.31	0.3	0.3	0.32	0.28	2.67M
September 08, 2025	0.31	0.3	0.3	0.33	0.3	3.31M
September 05, 2025	0.35	0.31	0.31	0.35	0.3	4.97M
September 04, 2025	0.38	0.35	0.35	0.39	0.34	3.24M
September 03, 2025	0.41	0.4	0.4	0.42	0.38	590,129
September 02, 2025	0.41	0.41	0.41	0.42	0.4	148,970
September 01, 2025	0.43	0.42	0.42	0.44	0.42	154,620
August 29, 2025	0.41	0.41	0.41	0.44	0.41	227,535
August 28, 2025	0.41	0.44	0.44	0.44	0.41	108,838
August 27, 2025	0.42	0.42	0.42	0.44	0.42	65,212
August 26, 2025	0.45	0.44	0.44	0.45	0.43	313,112
August 25, 2025	0.45	0.45	0.45	0.47	0.45	179,960
August 22, 2025	0.42	0.46	0.46	0.46	0.42	145,700
August 21, 2025	0.41	0.44	0.44	0.44	0.41	288,591
August 20, 2025	0.42	0.41	0.41	0.42	0.41	102,900
August 19, 2025	0.42	0.41	0.41	0.44	0.41	140,600
August 18, 2025	0.42	0.43	0.43	0.44	0.41	572,997
August 15, 2025	0.4	0.41	0.41	0.43	0.4	6,338
August 14, 2025	0.43	0.42	0.42	0.43	0.41	118,400
August 13, 2025	0.4	0.43	0.43	0.43	0.4	139,149
August 12, 2025	0.4	0.4	0.4	0.4	0.4	85,900
August 11, 2025	0.42	0.4	0.4	0.42	0.4	393,800
August 08, 2025	0.41	0.42	0.42	0.42	0.41	103,746
August 07, 2025	0.41	0.42	0.42	0.42	0.41	3,500
August 06, 2025	0.41	0.42	0.42	0.42	0.41	8,700
August 05, 2025	0.41	0.42	0.42	0.42	0.4	209,800
August 04, 2025	0.41	0.4	0.4	0.41	0.4	671,067
August 01, 2025	0.42	0.41	0.41	0.43	0.41	389,891
July 31, 2025	0.41	0.42	0.42	0.42	0.41	410,066
July 30, 2025	0.41	0.41	0.41	0.42	0.4	249,400

Yuzhou Group Holdings Company Limited (1628.HK) HKSE