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 $202.74 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $740, while $1000 invested 1 year ago would be worth $580.39. This corresponds to total returns of -79.73%, -26%, -41.96%, respectively, with annualized returns of -16.83%, -5.84%, -41.96%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1.51 | 1.48 | 1.48 | 1.53 | 1.46 | 38.62M |
| July 09, 2026 | 1.53 | 1.52 | 1.52 | 1.54 | 1.48 | 17.96M |
| July 08, 2026 | 1.52 | 1.53 | 1.53 | 1.6 | 1.47 | 40.1M |
| July 07, 2026 | 1.44 | 1.52 | 1.52 | 1.53 | 1.41 | 32.87M |
| July 06, 2026 | 1.44 | 1.44 | 1.44 | 1.49 | 1.38 | 20.24M |
| July 03, 2026 | 1.27 | 1.45 | 1.45 | 1.46 | 1.27 | 53.14M |
| July 02, 2026 | 1.27 | 1.24 | 1.24 | 1.32 | 1.24 | 30.16M |
| June 30, 2026 | 1.21 | 1.25 | 1.25 | 1.26 | 1.19 | 15.77M |
| June 29, 2026 | 1.2 | 1.2 | 1.2 | 1.23 | 1.18 | 11.83M |
| June 26, 2026 | 1.22 | 1.19 | 1.19 | 1.25 | 1.17 | 12.64M |
| June 25, 2026 | 1.18 | 1.21 | 1.21 | 1.22 | 1.14 | 20.95M |
| June 24, 2026 | 1.22 | 1.18 | 1.18 | 1.24 | 1.16 | 12.78M |
| June 23, 2026 | 1.2 | 1.22 | 1.22 | 1.23 | 1.14 | 35.34M |
| June 22, 2026 | 1.38 | 1.19 | 1.19 | 1.38 | 1.19 | 78.72M |
| June 18, 2026 | 1.4 | 1.39 | 1.39 | 1.41 | 1.34 | 30.08M |
| June 17, 2026 | 1.43 | 1.42 | 1.42 | 1.51 | 1.4 | 20.89M |
| June 16, 2026 | 1.43 | 1.43 | 1.43 | 1.47 | 1.41 | 10.08M |
| June 15, 2026 | 1.4 | 1.45 | 1.45 | 1.46 | 1.4 | 15.18M |
| June 12, 2026 | 1.39 | 1.39 | 1.39 | 1.41 | 1.36 | 28.05M |
| June 11, 2026 | 1.39 | 1.39 | 1.39 | 1.4 | 1.36 | 11.41M |
| June 10, 2026 | 1.38 | 1.39 | 1.39 | 1.4 | 1.34 | 13.41M |
| June 09, 2026 | 1.38 | 1.38 | 1.38 | 1.42 | 1.37 | 13.61M |
| June 08, 2026 | 1.39 | 1.38 | 1.38 | 1.39 | 1.33 | 20.44M |
| June 05, 2026 | 1.42 | 1.39 | 1.39 | 1.43 | 1.38 | 13.23M |
| June 04, 2026 | 1.45 | 1.41 | 1.41 | 1.46 | 1.39 | 23.9M |
| June 03, 2026 | 1.58 | 1.45 | 1.45 | 1.58 | 1.45 | 29.18M |
| June 02, 2026 | 1.56 | 1.57 | 1.57 | 1.59 | 1.51 | 15.64M |
| June 01, 2026 | 1.56 | 1.54 | 1.54 | 1.56 | 1.49 | 30.37M |
| May 29, 2026 | 1.64 | 1.56 | 1.56 | 1.68 | 1.56 | 25.14M |
| May 28, 2026 | 1.61 | 1.64 | 1.64 | 1.7 | 1.59 | 59.33M |
| May 27, 2026 | 1.48 | 1.59 | 1.59 | 1.61 | 1.47 | 29.36M |
| May 26, 2026 | 1.46 | 1.48 | 1.48 | 1.51 | 1.43 | 26.33M |
| May 22, 2026 | 1.53 | 1.46 | 1.46 | 1.56 | 1.46 | 14.34M |
| May 21, 2026 | 1.49 | 1.52 | 1.52 | 1.58 | 1.49 | 33.68M |
| May 20, 2026 | 1.56 | 1.48 | 1.48 | 1.56 | 1.45 | 41.68M |
| May 19, 2026 | 1.66 | 1.56 | 1.56 | 1.68 | 1.54 | 25.22M |
| May 18, 2026 | 1.67 | 1.65 | 1.65 | 1.68 | 1.58 | 29.46M |
| May 15, 2026 | 1.86 | 1.82 | 1.82 | 1.87 | 1.8 | 20.45M |
| May 14, 2026 | 1.89 | 1.86 | 1.86 | 1.91 | 1.83 | 16.4M |
| May 13, 2026 | 1.91 | 1.85 | 1.85 | 1.92 | 1.83 | 18.88M |
| May 12, 2026 | 1.9 | 1.85 | 1.85 | 1.9 | 1.79 | 28.14M |
| May 11, 2026 | 1.91 | 1.9 | 1.9 | 1.92 | 1.87 | 13.22M |
| May 08, 2026 | 1.93 | 1.91 | 1.91 | 1.94 | 1.89 | 5.75M |
| May 07, 2026 | 1.89 | 1.93 | 1.93 | 1.95 | 1.89 | 11.62M |
| May 06, 2026 | 1.89 | 1.88 | 1.88 | 1.95 | 1.86 | 8.26M |
| May 05, 2026 | 1.92 | 1.88 | 1.88 | 1.92 | 1.87 | 3.42M |
| May 04, 2026 | 1.9 | 1.92 | 1.92 | 1.94 | 1.9 | 1.94M |
| April 30, 2026 | 1.96 | 1.89 | 1.89 | 1.96 | 1.89 | 9.89M |
| April 29, 2026 | 1.89 | 1.97 | 1.97 | 1.98 | 1.88 | 17.58M |
| April 28, 2026 | 1.96 | 1.89 | 1.89 | 1.96 | 1.89 | 11.58M |
| April 27, 2026 | 2 | 1.95 | 1.95 | 2 | 1.94 | 12.98M |
| April 24, 2026 | 2.03 | 2 | 2 | 2.03 | 1.97 | 18.29M |
| April 23, 2026 | 2.06 | 2.03 | 2.03 | 2.07 | 2 | 10.61M |
| April 22, 2026 | 2.1 | 2.06 | 2.06 | 2.1 | 2.05 | 8.77M |
| April 21, 2026 | 2.13 | 2.11 | 2.11 | 2.14 | 2.07 | 15.83M |
| April 20, 2026 | 2.08 | 2.13 | 2.13 | 2.14 | 2.07 | 26.5M |
| April 17, 2026 | 2.15 | 2.09 | 2.09 | 2.15 | 2.07 | 21.3M |
| April 16, 2026 | 2.2 | 2.16 | 2.16 | 2.2 | 2.13 | 18.29M |
| April 15, 2026 | 2.19 | 2.18 | 2.18 | 2.23 | 2.17 | 8.71M |
| April 14, 2026 | 2.16 | 2.17 | 2.17 | 2.21 | 2.15 | 14.07M |
AD
