Yixin Group Limited (2858.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2858.HK Historical Return
If you invested $1000 in Yixin Group Limited (2858.HK) since IPO date, it would be worth $104.11 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $546.76, while $1000 invested 1 year ago would be worth $288.97. This corresponds to total returns of -89.59%, -45.32%, -71.1%, respectively, with annualized returns of -22.36%, -11.37%, -71.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2858.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 0.82 | 0.79 | 0.79 | 0.83 | 0.78 | 35.98M |
| October 20, 2026 | 0.81 | 0.82 | 0.82 | 0.82 | 0.77 | 37.38M |
| October 16, 2026 | 0.82 | 0.81 | 0.81 | 0.85 | 0.8 | 73.57M |
| October 15, 2026 | 0.82 | 0.81 | 0.81 | 0.85 | 0.79 | 99.52M |
| October 14, 2026 | 0.94 | 0.84 | 0.84 | 0.94 | 0.83 | 104.97M |
| October 13, 2026 | 1 | 0.94 | 0.94 | 1 | 0.93 | 42.06M |
| October 12, 2026 | 1.02 | 1 | 1 | 1.03 | 1 | 8.64M |
| October 09, 2026 | 1 | 1.01 | 1.01 | 1.02 | 0.99 | 9.64M |
| October 08, 2026 | 1 | 1 | 1 | 1.05 | 0.99 | 21.26M |
| October 07, 2026 | 0.99 | 1 | 1 | 1.01 | 0.98 | 8.47M |
| October 06, 2026 | 1 | 1 | 1 | 1.01 | 0.99 | 7.01M |
| October 05, 2026 | 1 | 0.99 | 0.99 | 1 | 0.98 | 5.93M |
| October 02, 2026 | 1.05 | 1.01 | 1.01 | 1.05 | 0.99 | 11.68M |
| September 30, 2026 | 1.03 | 1.05 | 1.05 | 1.05 | 1.02 | 10.83M |
| September 29, 2026 | 1.04 | 1.03 | 1.03 | 1.06 | 1.03 | 9.28M |
| September 28, 2026 | 1.04 | 1.05 | 1.05 | 1.05 | 1.01 | 33.41M |
| September 25, 2026 | 1.05 | 1.04 | 1.04 | 1.05 | 1 | 6.67M |
| September 24, 2026 | 1.06 | 1.05 | 1.05 | 1.07 | 1.03 | 21.48M |
| September 23, 2026 | 1.09 | 1.07 | 1.07 | 1.09 | 1.04 | 32.84M |
| September 22, 2026 | 1.11 | 1.09 | 1.09 | 1.12 | 1.09 | 8.8M |
| September 21, 2026 | 1.1 | 1.11 | 1.11 | 1.12 | 1.08 | 14.28M |
| September 18, 2026 | 1.08 | 1.11 | 1.11 | 1.11 | 1.07 | 52.25M |
| September 17, 2026 | 1.08 | 1.08 | 1.08 | 1.09 | 1.07 | 26.84M |
| September 16, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.06 | 64.15M |
| September 15, 2026 | 1.15 | 1.09 | 1.09 | 1.15 | 1.09 | 30.3M |
| September 11, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.11 | 15.69M |
| September 10, 2026 | 1.16 | 1.13 | 1.13 | 1.16 | 1.11 | 29.43M |
| September 09, 2026 | 1.16 | 1.16 | 1.16 | 1.17 | 1.15 | 12.75M |
| September 08, 2026 | 1.18 | 1.17 | 1.17 | 1.18 | 1.15 | 33.48M |
| September 07, 2026 | 1.2 | 1.18 | 1.18 | 1.2 | 1.16 | 29.92M |
| September 04, 2026 | 1.15 | 1.21 | 1.21 | 1.21 | 1.15 | 20.86M |
| September 03, 2026 | 1.14 | 1.15 | 1.15 | 1.18 | 1.14 | 36.29M |
| September 02, 2026 | 1.19 | 1.14 | 1.14 | 1.19 | 1.14 | 46.59M |
| September 01, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.18 | 46.3M |
| August 31, 2026 | 1.24 | 1.22 | 1.22 | 1.24 | 1.17 | 69.87M |
| August 28, 2026 | 1.27 | 1.24 | 1.24 | 1.28 | 1.24 | 32.08M |
| August 27, 2026 | 1.3 | 1.27 | 1.27 | 1.3 | 1.26 | 19.63M |
| August 26, 2026 | 1.32 | 1.29 | 1.29 | 1.36 | 1.29 | 18.96M |
| August 25, 2026 | 1.3 | 1.31 | 1.31 | 1.32 | 1.28 | 15.18M |
| August 24, 2026 | 1.34 | 1.3 | 1.3 | 1.38 | 1.28 | 24.22M |
| August 21, 2026 | 1.38 | 1.34 | 1.34 | 1.39 | 1.32 | 58.87M |
| August 20, 2026 | 1.35 | 1.39 | 1.39 | 1.44 | 1.35 | 71.23M |
| August 19, 2026 | 1.33 | 1.27 | 1.27 | 1.33 | 1.24 | 33.38M |
| August 18, 2026 | 1.29 | 1.33 | 1.33 | 1.34 | 1.27 | 22.54M |
| August 17, 2026 | 1.27 | 1.29 | 1.29 | 1.3 | 1.25 | 11.78M |
| August 14, 2026 | 1.31 | 1.26 | 1.26 | 1.31 | 1.26 | 15.71M |
| August 13, 2026 | 1.34 | 1.31 | 1.31 | 1.36 | 1.3 | 16.1M |
| August 12, 2026 | 1.29 | 1.33 | 1.33 | 1.34 | 1.27 | 18.18M |
| August 11, 2026 | 1.34 | 1.31 | 1.31 | 1.34 | 1.3 | 10.38M |
| August 10, 2026 | 1.3 | 1.34 | 1.34 | 1.35 | 1.3 | 13.86M |
| August 07, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.25 | 11.22M |
| August 06, 2026 | 1.32 | 1.27 | 1.27 | 1.32 | 1.27 | 16.24M |
| August 05, 2026 | 1.33 | 1.33 | 1.33 | 1.34 | 1.31 | 13.72M |
| August 04, 2026 | 1.33 | 1.34 | 1.34 | 1.34 | 1.3 | 26.36M |
| August 03, 2026 | 1.35 | 1.33 | 1.33 | 1.37 | 1.31 | 21.83M |
| July 31, 2026 | 1.37 | 1.34 | 1.34 | 1.4 | 1.33 | 30.04M |
| July 30, 2026 | 1.4 | 1.33 | 1.33 | 1.4 | 1.32 | 17.54M |
| July 29, 2026 | 1.33 | 1.38 | 1.38 | 1.4 | 1.32 | 15.14M |
| July 28, 2026 | 1.38 | 1.32 | 1.32 | 1.39 | 1.29 | 29.85M |
| July 27, 2026 | 1.4 | 1.38 | 1.38 | 1.41 | 1.34 | 26.2M |
AD
