Ziyuanyuan Holdings Group Ltd.(HK:8223)
HK$0.27+0.01 (+3.85%)
HK:8223
Ziyuanyuan Holdings Group Ltd. historical prices
HK$0.27
At close:+0.01 (+3.85%)
Want to see HK:8223 full AI Analyst Report?
Ziyuanyuan Holdings Group Ltd. (8223) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | +3.85% | 572,000 | 0.30 |
| Nov 11, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 2,276,000 | 1.21 |
| Nov 10, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -21.43% | 7,148,000 | 4.03 |
| Nov 09, 2026 | 0.34 | 0.35 | 0.25 | 0.32 | 0.32 | -10.00% | 13,276,000 | 8.44 |
| Nov 06, 2026 | 0.33 | 0.38 | 0.27 | 0.35 | 0.35 | +16.67% | 12,552,000 | 9.12 |
| Nov 05, 2026 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | -4.76% | 960,000 | 0.71 |
| Nov 04, 2026 | 0.27 | 0.32 | 0.26 | 0.32 | 0.32 | +16.67% | 1,068,000 | 0.79 |
| Nov 03, 2026 | 0.28 | 0.32 | 0.26 | 0.27 | 0.27 | +3.85% | 592,000 | 0.44 |
| Nov 02, 2026 | 0.33 | 0.33 | 0.25 | 0.26 | 0.26 | -21.21% | 1,080,000 | 0.82 |
| Oct 30, 2026 | 0.28 | 0.34 | 0.25 | 0.33 | 0.33 | +17.86% | 1,828,000 | 1.41 |
| Oct 29, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 0.00% | 1,472,000 | 1.15 |
| Oct 28, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -5.08% | 156,000 | 0.12 |
| Oct 27, 2026 | 0.31 | 0.35 | 0.30 | 0.30 | 0.30 | 0.00% | 4,008,000 | 3.26 |
| Oct 26, 2026 | 0.22 | 0.31 | 0.21 | 0.30 | 0.30 | +47.50% | 7,324,000 | 6.57 |
| Oct 23, 2026 | 0.19 | 0.21 | 0.17 | 0.20 | 0.20 | -2.44% | 3,970,000 | 3.76 |
| Oct 22, 2026 | 0.21 | 0.22 | 0.16 | 0.21 | 0.21 | +6.77% | 4,316,000 | 4.35 |
| Oct 21, 2026 | 0.25 | 0.37 | 0.18 | 0.19 | 0.19 | -15.79% | 13,276,000 | 17.01 |
| Oct 20, 2026 | 0.19 | 0.25 | 0.18 | 0.23 | 0.23 | +23.24% | 2,744,000 | 3.72 |
| Oct 19, 2026 | 0.19 | 0.19 | 0.15 | 0.19 | 0.19 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | +12.12% | 3,744,000 | 5.51 |
| Oct 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +5.10% | 652,000 | 0.97 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +4.67% | 324,000 | 0.49 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.66% | 2,268,000 | 3.59 |
| Oct 12, 2026 | 0.12 | 0.17 | 0.12 | 0.16 | 0.16 | +15.22% | 2,600,000 | 4.40 |
| Oct 09, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | +6.15% | 460,000 | 0.78 |
| Oct 08, 2026 | 0.13 | 0.19 | 0.11 | 0.13 | 0.13 | +8.33% | 2,528,000 | 4.63 |
| Oct 07, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +1.69% | 900,000 | 1.69 |
| Oct 06, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +8.26% | 4,000 | 0.01 |
| Oct 05, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 44,000 | 0.08 |
| Oct 02, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | +3.81% | 960,000 | 1.83 |
| Oct 01, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -5.41% | 11,304,000 | 32.46 |
| Sep 29, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -0.89% | 1,212,000 | 3.68 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.61% | 0 | 0.00 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | +9.52% | 40,000 | 0.12 |
| Sep 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | +1.94% | 376,000 | 1.12 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -12.71% | 1,392,000 | 4.44 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -7.09% | 196,000 | 0.63 |
| Sep 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +5.83% | 616,000 | 2.05 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +1.69% | 468,000 | 1.60 |
| Sep 16, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -15.71% | 1,376,000 | 5.07 |
| Sep 15, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | +6.87% | 280,000 | 1.04 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +3.97% | 440,000 | 1.68 |
| Sep 11, 2026 | 0.15 | 0.17 | 0.13 | 0.13 | 0.13 | -16.00% | 2,772,000 | 12.74 |
| Sep 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -11.24% | 368,000 | 1.73 |
| Sep 09, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 80,000 | 0.32 |
| Sep 08, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -4.49% | 640,000 | 2.30 |
| Sep 07, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -4.30% | 36,000 | 0.11 |
| Sep 04, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | +6.90% | 112,000 | 0.31 |
