Want to see HK:1894 full AI Analyst Report?
Hang Yick Holdings Company Limited (1894) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 509,000 | 0.34 |
| Oct 29, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.00% | 70,000 | 0.04 |
| Oct 28, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | +0.00% | 331,500 | 0.21 |
| Oct 27, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | +0.00% | 405,000 | 0.26 |
| Oct 26, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | +0.00% | 185,250 | 0.11 |
| Oct 23, 2026 | 0.59 | 0.63 | 0.53 | 0.58 | 0.58 | -3.33% | 7,390,000 | 4.86 |
| Oct 22, 2026 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | +2.56% | 1,630,000 | 1.08 |
| Oct 21, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | +0.86% | 4,701,000 | 3.28 |
| Oct 20, 2026 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | +0.00% | 640,000 | 0.45 |
| Oct 19, 2026 | 0.58 | 0.61 | 0.55 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.55 | 0.61 | 0.55 | 0.58 | 0.58 | +5.45% | 4,221,000 | 3.09 |
| Oct 15, 2026 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | +4.76% | 925,000 | 0.69 |
| Oct 14, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +5.00% | 40,000 | 0.03 |
| Oct 13, 2026 | 0.54 | 0.55 | 0.50 | 0.50 | 0.50 | -0.99% | 1,255,000 | 0.93 |
| Oct 12, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -0.98% | 3,055,000 | 2.31 |
| Oct 08, 2026 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | -0.97% | 270,000 | 0.20 |
| Oct 07, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | +0.00% | 200,000 | 0.14 |
| Oct 06, 2026 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -2.83% | 970,000 | 0.70 |
| Oct 05, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.95% | 129,000 | 0.09 |
| Oct 02, 2026 | 0.51 | 0.57 | 0.51 | 0.53 | 0.53 | -6.25% | 110,000 | 0.08 |
| Oct 01, 2026 | 0.56 | 0.57 | 0.57 | 0.56 | 0.56 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.57 | 0.57 | 0.57 | 0.56 | 0.56 | +5.66% | 90,000 | 0.06 |
| Sep 29, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -3.64% | 1,335,000 | 0.82 |
| Sep 28, 2026 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -4.35% | 490,000 | 0.30 |
| Sep 25, 2026 | 0.58 | 0.61 | 0.51 | 0.58 | 0.58 | -0.86% | 4,060,000 | 2.59 |
| Sep 24, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.52% | 45,000 | 0.03 |
| Sep 22, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.61 | 0.64 | 0.59 | 0.60 | 0.60 | -3.25% | 2,943,000 | 1.92 |
| Sep 18, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | +2.50% | 11,405,000 | 8.44 |
| Sep 17, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -3.23% | 8,365,000 | 6.78 |
| Sep 16, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -0.80% | 370,000 | 0.30 |
| Sep 15, 2026 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | +0.81% | 1,345,000 | 1.11 |
| Sep 14, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | +0.00% | 530,000 | 0.44 |
| Sep 11, 2026 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | -3.88% | 13,890,000 | 13.97 |
| Sep 10, 2026 | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | -2.27% | 1,040,000 | 1.06 |
| Sep 09, 2026 | 0.63 | 0.70 | 0.60 | 0.66 | 0.66 | +10.92% | 1,965,000 | 2.06 |
| Sep 08, 2026 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | -4.03% | 490,000 | 0.51 |
| Sep 07, 2026 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | -2.36% | 191,500 | 0.19 |
| Sep 04, 2026 | 0.65 | 0.68 | 0.62 | 0.64 | 0.64 | -2.31% | 885,000 | 0.91 |
| Sep 03, 2026 | 0.65 | 0.77 | 0.60 | 0.65 | 0.65 | +4.00% | 4,513,750 | 4.97 |
| Sep 02, 2026 | 0.55 | 0.64 | 0.55 | 0.63 | 0.63 | +14.68% | 3,350,250 | 3.92 |
| Sep 01, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.93% | 365,000 | 0.42 |
| Aug 31, 2026 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | +0.00% | 371,500 | 0.43 |
| Aug 28, 2026 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | +1.89% | 206,000 | 0.24 |
| Aug 27, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 400,000 | 0.46 |
| Aug 26, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.93% | 270,000 | 0.31 |
| Aug 25, 2026 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | -1.83% | 40,000 | 0.04 |
| Aug 24, 2026 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | +0.93% | 155,000 | 0.17 |