Ziyuanyuan Holdings Group Limited (8223.HK) HKSE

0.49

+0(+0.00%)

Updated at April 02 02:52PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.5	0.49	0.49	0.5	0.49	68,000
April 01, 2026	0.49	0.49	0.49	0.53	0.48	192,000
March 31, 2026	0.46	0.45	0.45	0.48	0.42	436,000
March 30, 2026	0.51	0.48	0.48	0.51	0.48	104,000
March 27, 2026	0.53	0.52	0.52	0.53	0.5	264,000
March 26, 2026	0.56	0.5	0.5	0.56	0.5	1.12M
March 25, 2026	0.56	0.61	0.61	0.63	0.55	76,000
March 24, 2026	0.57	0.55	0.55	0.57	0.54	24,000
March 23, 2026	0.58	0.57	0.57	0.58	0.55	264,000
March 20, 2026	0.59	0.58	0.58	0.62	0.58	44,000
March 19, 2026	0.62	0.62	0.62	0.62	0.62	0
March 18, 2026	0.67	0.62	0.62	0.67	0.56	200,000
March 17, 2026	0.59	0.6	0.6	0.62	0.58	144,000
March 16, 2026	0.61	0.62	0.62	0.62	0.6	248,000
March 13, 2026	0.64	0.63	0.63	0.64	0.61	32,000
March 12, 2026	0.66	0.61	0.61	0.68	0.6	256,000
March 11, 2026	0.57	0.68	0.68	0.75	0.57	1.01M
March 10, 2026	0.63	0.66	0.66	0.85	0.63	736,000
March 09, 2026	0.55	0.55	0.55	0.57	0.54	24,000
March 06, 2026	0.6	0.57	0.57	0.6	0.57	32,000
March 05, 2026	0.62	0.6	0.6	0.62	0.6	152,000
March 04, 2026	0.64	0.64	0.64	0.64	0.64	12,000
March 03, 2026	0.66	0.65	0.65	0.66	0.62	72,000
March 02, 2026	0.65	0.66	0.66	0.66	0.63	128,000
February 27, 2026	0.68	0.68	0.68	0.68	0.65	60,000
February 26, 2026	0.65	0.68	0.68	0.68	0.65	232,000
February 25, 2026	0.67	0.67	0.67	0.68	0.67	208,000
February 24, 2026	0.71	0.7	0.7	0.72	0.67	348,000
February 23, 2026	0.74	0.72	0.72	0.74	0.67	52,000
February 20, 2026	0.69	0.71	0	0.71	0.69	104,000
February 16, 2026	0.69	0.69	0	0.69	0.69	64,000
February 13, 2026	0.69	0.65	0	0.69	0.65	564,000
February 12, 2026	0.7	0.7	0	0.7	0.7	4,000
February 11, 2026	0.75	0.69	0	0.75	0.69	8,000
February 10, 2026	0.69	0.66	0	0.75	0.66	520,000
February 09, 2026	0.69	0.7	0	0.7	0.65	384,000
February 06, 2026	0.74	0.7	0	0.74	0.67	104,000
February 05, 2026	0.7	0.66	0	0.7	0.65	428,000
February 04, 2026	0.66	0.67	0	0.67	0.66	244,000
February 03, 2026	0.69	0.69	0	0.74	0.66	544,000
February 02, 2026	0.76	0.66	0	0.76	0.66	76,000
January 30, 2026	0.71	0.68	0	0.8	0.68	64,000
January 29, 2026	0.7	0.67	0	0.7	0.67	452,000
January 28, 2026	0.76	0.7	0	0.76	0.69	516,000
January 27, 2026	0.86	0.77	0	0.86	0.72	608,000
January 26, 2026	0.76	0.83	0	0.83	0.7	936,000
January 23, 2026	0.82	0.81	0	0.83	0.81	232,000
January 22, 2026	0.88	0.85	0	0.88	0.8	424,000
January 21, 2026	0.79	0.83	0	0.84	0.79	856,000
January 20, 2026	0.83	0.79	0	0.9	0.78	2.63M
January 19, 2026	0.75	0.76	0	0.82	0.73	2.57M
January 16, 2026	0.88	0.75	0	0.91	0.73	3.92M
January 15, 2026	0.68	0.81	0	0.85	0.66	3.53M
January 14, 2026	0.61	0.68	0	0.72	0.54	2.4M
January 13, 2026	0.46	0.59	0	0.66	0.46	2.17M
January 12, 2026	0.46	0.45	0	0.49	0.44	356,000
January 09, 2026	0.43	0.43	0	0.44	0.42	76,000
January 08, 2026	0.41	0.43	0	0.45	0.41	628,000
January 07, 2026	0.42	0.41	0	0.42	0.41	8,000
January 06, 2026	0.43	0.42	0	0.43	0.4	272,000