Ziyuanyuan Holdings Group Limited (8223.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8223.HK Historical Return
If you invested $1000 in Ziyuanyuan Holdings Group Limited (8223.HK) since IPO date, it would be worth $96.92 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $65.97, while $1000 invested 1 year ago would be worth $106.78. This corresponds to total returns of -90.31%, -93.4%, -89.32%, respectively, with annualized returns of -24.82%, -41.96%, -89.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8223.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 0.15 | 0.13 | 0.13 | 0.17 | 0.13 | 2.79M |
| September 10, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.15 | 416,000 |
| September 09, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 80,000 |
| September 08, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | 640,000 |
| September 07, 2026 | 0.16 | 0.18 | 0.18 | 0.18 | 0.16 | 40,000 |
| September 04, 2026 | 0.17 | 0.19 | 0.19 | 0.19 | 0.17 | 144,000 |
| September 03, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 64,000 |
| September 02, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 632,000 |
| September 01, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 218,000 |
| August 31, 2026 | 0.19 | 0.17 | 0.17 | 0.19 | 0.16 | 526,000 |
| August 28, 2026 | 0.17 | 0.18 | 0.18 | 0.24 | 0.17 | 1.22M |
| August 27, 2026 | 0.18 | 0.18 | 0.18 | 0.25 | 0.17 | 1.82M |
| August 26, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 516,000 |
| August 25, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 564,000 |
| August 24, 2026 | 0.17 | 0.17 | 0.17 | 0.19 | 0.16 | 552,000 |
| August 21, 2026 | 0.16 | 0.17 | 0.17 | 0.18 | 0.16 | 484,000 |
| August 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 160,000 |
| August 19, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 52,000 |
| August 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 40,000 |
| August 14, 2026 | 0.14 | 0.15 | 0.15 | 0.15 | 0.14 | 68,000 |
| August 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 24,000 |
| August 12, 2026 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 708,000 |
| August 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 112,000 |
| August 07, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 16,000 |
| August 06, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 132,000 |
| August 05, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 348,000 |
| August 03, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.16 | 652,000 |
| July 31, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.16 | 352,000 |
| July 30, 2026 | 0.21 | 0.19 | 0.19 | 0.22 | 0.19 | 424,000 |
| July 29, 2026 | 0.2 | 0.21 | 0.21 | 0.22 | 0.19 | 196,000 |
| July 28, 2026 | 0.2 | 0.22 | 0.22 | 0.22 | 0.2 | 304,000 |
| July 27, 2026 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 220,000 |
| July 23, 2026 | 0.22 | 0.25 | 0.25 | 0.25 | 0.22 | 36,000 |
| July 22, 2026 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 68,000 |
| July 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 20,000 |
| July 20, 2026 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 12,000 |
| July 17, 2026 | 0.21 | 0.23 | 0.23 | 0.23 | 0.21 | 104,000 |
| July 16, 2026 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 92,000 |
| July 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 64,000 |
| July 14, 2026 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 172,000 |
| July 10, 2026 | 0.23 | 0.26 | 0.26 | 0.26 | 0.23 | 76,000 |
| July 09, 2026 | 0.24 | 0.26 | 0.26 | 0.26 | 0.24 | 284,000 |
| July 08, 2026 | 0.21 | 0.23 | 0.23 | 0.23 | 0.21 | 252,000 |
| July 06, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 148,000 |
| July 03, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 24,000 |
| June 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 796,000 |
| June 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 44,000 |
| June 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4,000 |
| June 18, 2026 | 0.24 | 0.26 | 0.26 | 0.26 | 0.24 | 96,000 |
| June 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 36,000 |
| June 12, 2026 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 2.26M |
| June 11, 2026 | 0.26 | 0.25 | 0.25 | 0.26 | 0.24 | 2.64M |
| June 10, 2026 | 0.32 | 0.26 | 0.26 | 0.32 | 0.25 | 2.77M |
| June 09, 2026 | 0.31 | 0.28 | 0.28 | 0.32 | 0.28 | 2.33M |
| June 08, 2026 | 0.28 | 0.28 | 0.28 | 0.36 | 0.27 | 3.2M |
| June 05, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4,000 |
| June 04, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.25 | 820,000 |
| June 03, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 372,000 |
| May 29, 2026 | 0.31 | 0.34 | 0.34 | 0.34 | 0.3 | 88,000 |
| May 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | 36,000 |
AD
