Ye Xing Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.475	0.475	0.445	0.475	0.475	222,000
2026-07-22	0.475	0.475	0.475	0.475	0.475	0
2026-07-21	0.450	0.475	0.450	0.475	0.475	28,000
2026-07-20	0.430	0.455	0.430	0.450	0.450	80,000
2026-07-17	0.440	0.445	0.420	0.445	0.445	100,000
2026-07-16	0.440	0.455	0.440	0.455	0.455	366,000
2026-07-15	0.450	0.460	0.440	0.460	0.460	80,000
2026-07-14	0.465	0.465	0.465	0.465	0.465	2,000
2026-07-13	0.480	0.480	0.460	0.470	0.470	66,000
2026-07-10	0.520	0.520	0.450	0.495	0.495	136,000
2026-07-09	0.500	0.520	0.460	0.520	0.520	66,000
2026-07-08	0.530	0.530	0.530	0.530	0.530	4,000
2026-07-07	0.445	0.510	0.445	0.510	0.510	142,000
2026-07-06	0.445	0.520	0.445	0.520	0.520	142,000
2026-07-03	0.500	0.510	0.420	0.500	0.500	310,000
2026-07-02	0.480	0.540	0.480	0.530	0.530	20,000
2026-06-30	0.430	0.480	0.420	0.480	0.480	38,000
2026-06-29	0.450	0.450	0.450	0.450	0.450	4,000
2026-06-26	0.410	0.435	0.405	0.435	0.435	44,000
2026-06-25	0.460	0.460	0.375	0.410	0.410	1,708,000
2026-06-24	0.495	0.495	0.470	0.475	0.475	446,000
2026-06-23	0.500	0.510	0.490	0.495	0.495	224,000
2026-06-22	0.530	0.530	0.500	0.510	0.510	156,000
2026-06-18	0.540	0.540	0.530	0.530	0.530	6,000
2026-06-17	0.530	0.540	0.530	0.540	0.540	22,000
2026-06-16	0.500	0.510	0.485	0.510	0.510	412,000
2026-06-15	0.510	0.540	0.510	0.530	0.530	198,000
2026-06-12	0.540	0.540	0.540	0.540	0.540	18,000
2026-06-11	0.540	0.540	0.490	0.540	0.540	296,000
2026-06-10	0.520	0.570	0.510	0.540	0.540	290,000
2026-06-09	0.550	0.550	0.540	0.540	0.540	26,000
2026-06-08	0.560	0.590	0.500	0.550	0.550	3,262,000
2026-06-05	0.460	0.530	0.460	0.520	0.520	844,000
2026-06-04	0.450	0.460	0.450	0.460	0.460	304,000
2026-06-03	0.430	0.455	0.410	0.450	0.450	870,000
2026-06-02	0.435	0.455	0.410	0.440	0.440	170,000
2026-06-01	0.450	0.450	0.420	0.440	0.440	300,000
2026-05-29	0.420	0.420	0.400	0.420	0.420	248,000
2026-05-28	0.405	0.445	0.395	0.435	0.435	554,000
2026-05-27	0.415	0.435	0.395	0.420	0.420	1,104,000
2026-05-26	0.370	0.415	0.370	0.415	0.415	910,000
2026-05-22	0.370	0.380	0.370	0.380	0.380	286,000
2026-05-21	0.355	0.380	0.355	0.370	0.370	340,000
2026-05-20	0.350	0.365	0.350	0.365	0.365	514,000
2026-05-19	0.350	0.360	0.340	0.360	0.360	500,000
2026-05-18	0.350	0.350	0.330	0.350	0.350	398,000
2026-05-15	0.340	0.350	0.335	0.350	0.350	114,000
2026-05-14	0.340	0.350	0.340	0.350	0.350	268,000
2026-05-13	0.335	0.340	0.335	0.340	0.340	124,000
2026-05-12	0.345	0.345	0.310	0.335	0.335	1,336,000
2026-05-11	0.355	0.355	0.330	0.350	0.350	282,000
2026-05-08	0.350	0.355	0.350	0.355	0.355	284,000
2026-05-07	0.355	0.355	0.320	0.350	0.350	350,000
2026-05-06	0.360	0.360	0.335	0.360	0.360	258,000
2026-05-05	0.365	0.370	0.345	0.355	0.355	748,000
2026-05-04	0.340	0.350	0.335	0.345	0.345	668,000
2026-04-30	0.325	0.330	0.325	0.325	0.325	60,000
2026-04-29	0.315	0.330	0.315	0.330	0.330	86,000
2026-04-28	0.315	0.330	0.315	0.325	0.325	142,000
2026-04-27	0.325	0.325	0.300	0.315	0.315	646,000

← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.