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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 19, 2025	0.06	0.06	0.06	0.06	0.06	1.08M
June 18, 2025	0.06	0.06	0.06	0.06	0.06	3.62M
June 17, 2025	0.06	0.06	0.06	0.06	0.06	150,000
June 16, 2025	0.06	0.06	0.06	0.06	0.06	1.27M
June 13, 2025	0.06	0.06	0.06	0.06	0.06	2.36M
June 12, 2025	0.06	0.06	0.06	0.07	0.06	3.18M
June 11, 2025	0.05	0.05	0.05	0.05	0.05	3.15M
June 10, 2025	0.05	0.05	0.05	0.05	0.05	1.44M
June 09, 2025	0.05	0.05	0.05	0.05	0.05	1.73M
June 06, 2025	0.05	0.05	0.05	0.05	0.05	900,080
June 05, 2025	0.05	0.05	0.05	0.05	0.05	1.05M
June 04, 2025	0.05	0.05	0.05	0.05	0.05	1.48M
June 03, 2025	0.05	0.05	0.05	0.05	0.05	105,449
June 02, 2025	0.06	0.06	0.06	0.06	0.06	194,000
May 30, 2025	0.06	0.06	0.06	0.06	0.06	762,654
May 29, 2025	0.06	0.06	0.06	0.06	0.06	716,225
May 28, 2025	0.06	0.06	0.06	0.06	0.06	1.38M
May 27, 2025	0.06	0.06	0.06	0.06	0.06	431,000

Yuzhou Group Holdings Company Limited (1628.HK) HKSE