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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.03	0.03	0.03	0.03	0.03	22.3M
September 11, 2025	0.03	0.03	0.03	0.03	0.03	20.13M
September 10, 2025	0.03	0.03	0.03	0.03	0.03	34.81M
September 09, 2025	0.03	0.03	0.03	0.03	0.03	26.69M
September 08, 2025	0.03	0.03	0.03	0.03	0.03	33.14M
September 05, 2025	0.04	0.03	0.03	0.04	0.03	49.83M
September 04, 2025	0.04	0.04	0.04	0.04	0.03	32.39M
September 03, 2025	0.04	0.04	0.04	0.04	0.04	5.9M
September 02, 2025	0.04	0.04	0.04	0.04	0.04	1.49M
September 01, 2025	0.04	0.04	0.04	0.04	0.04	1.55M
August 29, 2025	0.04	0.04	0.04	0.04	0.04	2.28M
August 28, 2025	0.04	0.04	0.04	0.04	0.04	1.19M
August 27, 2025	0.04	0.04	0.04	0.04	0.04	653,122
August 26, 2025	0.05	0.04	0.04	0.05	0.04	3.3M
August 25, 2025	0.05	0.05	0.05	0.05	0.05	1.8M
August 22, 2025	0.04	0.05	0.05	0.05	0.04	1.5M
August 21, 2025	0.04	0.04	0.04	0.04	0.04	3M
August 20, 2025	0.04	0.04	0.04	0.04	0.04	1.04M
August 19, 2025	0.04	0.04	0.04	0.04	0.04	1.41M
August 18, 2025	0.04	0.04	0.04	0.04	0.04	5.85M
August 15, 2025	0.04	0.04	0.04	0.04	0.04	65,387
August 14, 2025	0.04	0.04	0.04	0.04	0.04	1.19M
August 13, 2025	0.04	0.04	0.04	0.04	0.04	1.49M
August 12, 2025	0.04	0.04	0.04	0.04	0.04	860,000
August 11, 2025	0.04	0.04	0.04	0.04	0.04	3.94M
August 08, 2025	0.04	0.04	0.04	0.04	0.04	1.05M
August 07, 2025	0.04	0.04	0.04	0.04	0.04	37,000
August 06, 2025	0.04	0.04	0.04	0.04	0.04	94,000
August 05, 2025	0.04	0.04	0.04	0.04	0.04	2.1M
August 04, 2025	0.04	0.04	0.04	0.04	0.04	6.71M
August 01, 2025	0.04	0.04	0.04	0.04	0.04	3.92M
July 31, 2025	0.04	0.04	0.04	0.04	0.04	4.19M
July 30, 2025	0.04	0.04	0.04	0.04	0.04	2.5M
July 29, 2025	0.04	0.04	0.04	0.04	0.04	4.91M
July 28, 2025	0.04	0.04	0.04	0.04	0.04	936,477
July 25, 2025	0.04	0.04	0.04	0.04	0.04	2.08M
July 24, 2025	0.04	0.04	0.04	0.04	0.04	6M
July 23, 2025	0.04	0.04	0.04	0.04	0.04	4.61M
July 22, 2025	0.04	0.04	0.04	0.04	0.04	8.29M
July 21, 2025	0.04	0.04	0.04	0.04	0.04	7.28M
July 18, 2025	0.04	0.04	0.04	0.04	0.04	17.39M
July 17, 2025	0.04	0.04	0.04	0.04	0.04	103.99M
July 16, 2025	0.05	0.05	0.05	0.05	0.04	12.16M
July 15, 2025	0.05	0.05	0.05	0.05	0.05	989,000
July 14, 2025	0.05	0.05	0.05	0.05	0.05	1.58M
July 11, 2025	0.06	0.05	0.05	0.06	0.05	1.04M
July 10, 2025	0.05	0.05	0.05	0.06	0.05	2.93M
July 09, 2025	0.05	0.05	0.05	0.05	0.05	912,240
July 08, 2025	0.05	0.05	0.05	0.05	0.05	420,637
July 07, 2025	0.05	0.05	0.05	0.05	0.05	957,483
July 04, 2025	0.05	0.05	0.05	0.05	0.05	253,401
July 03, 2025	0.04	0.05	0.05	0.06	0.04	12.16M
July 02, 2025	0.05	0.05	0.05	0.05	0.04	2.17M
June 30, 2025	0.05	0.05	0.05	0.05	0.04	1.91M
June 27, 2025	0.05	0.05	0.05	0.05	0.05	11.55M
June 26, 2025	0.05	0.05	0.05	0.05	0.05	9.69M
June 25, 2025	0.05	0.05	0.05	0.05	0.05	23.42M
June 24, 2025	0.06	0.05	0.05	0.06	0.05	1.36M
June 23, 2025	0.06	0.06	0.06	0.06	0.06	693,216
June 20, 2025	0.06	0.06	0.06	0.06	0.06	3.5M

Yuzhou Group Holdings Company Limited (1628.HK) HKSE