HKSE
HKD
Yixin Group Limited (2858.HK)
0.765
-0.005
(-0.65%)
At close: 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.770
0.780
0.755
0.765
0.765
24,900,000
Oct 29, 2026
0.775
0.785
0.760
0.770
0.770
28,078,500
Oct 28, 2026
0.770
0.785
0.765
0.775
0.775
20,670,500
Oct 27, 2026
0.765
0.785
0.760
0.770
0.770
21,119,825
Oct 26, 2026
0.785
0.785
0.760
0.765
0.765
30,435,500
Oct 23, 2026
0.765
0.790
0.755
0.785
0.785
34,271,000
Oct 22, 2026
0.780
0.785
0.750
0.770
0.770
39,404,000
Oct 21, 2026
0.820
0.830
0.775
0.785
0.785
35,979,500
Oct 20, 2026
0.805
0.820
0.770
0.815
0.815
37,383,500
Oct 16, 2026
0.820
0.850
0.795
0.810
0.810
73,567,835
Oct 15, 2026
0.820
0.845
0.790
0.805
0.805
99,508,500
Oct 14, 2026
0.940
0.940
0.825
0.835
0.835
104,903,500
Oct 13, 2026
0.995
0.995
0.925
0.935
0.935
42,033,061
Oct 12, 2026
1.020
1.035
0.995
1.000
1.000
8,638,000
Oct 9, 2026
1.000
1.020
0.985
1.010
1.010
9,641,000
Oct 8, 2026
1.000
1.050
0.990
1.000
1.000
21,263,500
Oct 7, 2026
0.985
1.010
0.975
1.000
1.000
8,469,500
Oct 6, 2026
1.005
1.010
0.985
0.995
0.995
7,010,500
Oct 5, 2026
1.000
1.005
0.980
0.985
0.985
5,924,500
Oct 2, 2026
1.045
1.045
0.990
1.010
1.010
11,677,500
Sep 30, 2026
1.035
1.045
1.020
1.045
1.045
10,814,500
Sep 29, 2026
1.040
1.055
1.030
1.035
1.035
9,280,500
Sep 28, 2026
1.040
1.050
1.010
1.045
1.045
33,410,500
Sep 25, 2026
1.045
1.045
1.005
1.040
1.040
6,673,000
Sep 24, 2026
1.060
1.065
1.035
1.045
1.045
21,472,000
Sep 23, 2026
1.090
1.090
1.040
1.070
1.070
32,836,000
Sep 22, 2026
1.110
1.120
1.085
1.085
1.085
8,800,000
Sep 21, 2026
1.095
1.115
1.075
1.110
1.110
14,260,500
Sep 18, 2026
1.075
1.105
1.070
1.105
1.105
52,090,000
Sep 17, 2026
1.080
1.090
1.065
1.080
1.080
26,828,000
Sep 16, 2026
1.090
1.095
1.055
1.080
1.080
64,149,000
Sep 15, 2026
1.150
1.150
1.085
1.090
1.090
30,298,500
Sep 14, 2026
1.120
1.155
1.110
1.140
1.140
15,181,500
Sep 11, 2026
1.130
1.135
1.105
1.125
1.125
15,661,922
Sep 10, 2026
1.155
1.155
1.110
1.130
1.130
29,429,500
Sep 9, 2026
1.160
1.170
1.145
1.160
1.160
12,711,000
Sep 8, 2026
1.175
1.175
1.145
1.165
1.165
33,476,500
Sep 7, 2026
1.200
1.200
1.155
1.175
1.175
29,917,500
Sep 4, 2026
1.145
1.210
1.145
1.205
1.205
20,863,000
Sep 3, 2026
1.140
1.175
1.135
1.150
1.150
36,289,000
Sep 2, 2026
1.185
1.185
1.135
1.135
1.135
46,573,500
Sep 1, 2026
1.215
1.215
1.175
1.185
1.185
46,295,000
Aug 31, 2026
1.240
1.240
1.165
1.220
1.220
69,671,623
Aug 28, 2026
1.275
1.280
1.235
1.240
1.240
32,078,000
Aug 27, 2026
1.295
1.295
1.265
1.270
1.270
19,628,500
Aug 26, 2026
1.315
1.360
1.285
1.290
1.290
18,954,500
Aug 25, 2026
1.300
1.320
1.280
1.305
1.305
15,176,500
Aug 24, 2026
1.340
1.380
1.280
1.300
1.300
24,171,000
Aug 21, 2026
1.380
1.390
1.320
1.335
1.335
58,868,000
Aug 20, 2026
1.345
1.435
1.345
1.385
1.385
71,207,000
Aug 19, 2026
1.325
1.325
1.235
1.275
1.275
33,379,000
Aug 18, 2026
1.290
1.335
1.270
1.325
1.325
22,519,500
Aug 17, 2026
1.275
1.295
1.250
1.285
1.285
11,783,500
Aug 14, 2026
1.310
1.310
1.265
1.265
1.265
15,710,500
Aug 13, 2026
1.335
1.355
1.300
1.305
1.305
16,094,000
Aug 12, 2026
1.290
1.335
1.270
1.330
1.330
18,181,000
Aug 11, 2026
1.335
1.335
1.295
1.305
1.305
10,379,857
Aug 10, 2026
1.300
1.345
1.300
1.335
1.335
13,824,000
Aug 7, 2026
1.290
1.300
1.250
1.295
1.295
11,210,000
Aug 6, 2026
1.320
1.320
1.270
1.270
1.270
16,241,300
Aug 5, 2026
1.330
1.340
1.310
1.330
1.330
13,712,500
Aug 4, 2026
1.325
1.340
1.295
1.335
1.335
26,258,000
Aug 3, 2026
1.350
1.365
1.310
1.325
1.325
21,822,377
Jul 31, 2026
1.370
1.400
1.330
1.340
1.340
29,948,500
Jul 30, 2026
1.400
1.400
1.320
1.330
1.330
17,529,500
Jul 29, 2026
1.330
1.400
1.320
1.380
1.380
15,017,500
Jul 28, 2026
1.380
1.390
1.290
1.320
1.320
29,845,000
Jul 27, 2026
1.400
1.410
1.340
1.380
1.380
26,195,500
Jul 24, 2026
1.390
1.390
1.350
1.380
1.380
11,389,000
Jul 23, 2026
1.410
1.440
1.350
1.420
1.420
12,537,000
Jul 22, 2026
1.590
1.600
1.360
1.370
1.370
99,045,500
Jul 21, 2026
1.480
1.600
1.480
1.580
1.580
34,139,538
Jul 20, 2026
1.390
1.480
1.390
1.480
1.480
25,348,500
Jul 17, 2026
1.480
1.490
1.370
1.390
1.390
29,917,500
Jul 16, 2026
1.430
1.500
1.430
1.490
1.490
23,397,000
Jul 15, 2026
1.420
1.430
1.350
1.430
1.430
27,227,000
Jul 14, 2026
1.270
1.420
1.170
1.420
1.420
103,110,000
Jul 13, 2026
1.490
1.490
1.240
1.270
1.270
96,410,845
Jul 10, 2026
1.510
1.530
1.460
1.480
1.480
38,601,500
Jul 9, 2026
1.530
1.540
1.480
1.520
1.520
17,960,000
Jul 8, 2026
1.520
1.600
1.470
1.530
1.530
40,031,000
Jul 7, 2026
1.440
1.530
1.410
1.520
1.520
32,824,000
Jul 6, 2026
1.440
1.490
1.380
1.440
1.440
20,242,500
Jul 3, 2026
1.270
1.460
1.270
1.450
1.450
53,124,500
Jul 2, 2026
1.270
1.320
1.240
1.240
1.240
30,147,000
Jun 30, 2026
1.210
1.260
1.190
1.250
1.250
15,764,500
Jun 29, 2026
1.200
1.230
1.180
1.200
1.200
11,818,500
Jun 26, 2026
1.220
1.250
1.170
1.190
1.190
12,641,697
Jun 25, 2026
1.180
1.220
1.140
1.210
1.210
20,940,500
Jun 24, 2026
1.220
1.240
1.160
1.180
1.180
12,776,500
Jun 23, 2026
1.200
1.230
1.140
1.220
1.220
35,243,256
Jun 22, 2026
1.380
1.380
1.190
1.190
1.190
78,715,733
Jun 18, 2026
1.400
1.410
1.340
1.390
1.390
29,825,000
Jun 17, 2026
1.430
1.510
1.400
1.420
1.420
20,851,036
Jun 16, 2026
1.430
1.470
1.410
1.430
1.430
10,074,501
Jun 15, 2026
1.400
1.460
1.400
1.450
1.450
15,161,198
Jun 12, 2026
1.390
1.410
1.360
1.390
1.390
28,045,895
Jun 11, 2026
1.390
1.400
1.360
1.390
1.390
11,398,121
Jun 10, 2026
1.380
1.400
1.340
1.390
1.390
13,410,500
Jun 9, 2026
1.380
1.420
1.370
1.380
1.380
13,606,000
Jun 8, 2026
1.390
1.390
1.330
1.380
1.380
20,441,000
Jun 5, 2026
1.420
1.430
1.380
1.390
1.390
13,216,000
Jun 4, 2026
1.450
1.460
1.390
1.410
1.410
23,860,000
Jun 3, 2026
1.580
1.580
1.450
1.450
1.450
29,125,502
Jun 2, 2026
1.560
1.590
1.510
1.570
1.570
15,634,502
Jun 1, 2026
1.560
1.560
1.490
1.540
1.540
30,790,442
May 29, 2026
1.640
1.680
1.560
1.560
1.560
25,143,776
May 28, 2026
1.610
1.700
1.590
1.640
1.640
59,323,422
May 27, 2026
1.480
1.610
1.470
1.590
1.590
29,275,657
May 26, 2026
1.460
1.510
1.430
1.480
1.480
30,404,916
May 22, 2026
1.530
1.560
1.460
1.460
1.460
14,336,506
May 21, 2026
1.490
1.580
1.490
1.520
1.520
34,213,182
May 20, 2026
1.560
1.560
1.450
1.480
1.480
41,683,576
May 19, 2026
1.660
1.680
1.540
1.560
1.560
25,216,500
May 18, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
1.670
1.680
1.580
1.650
1.650
29,446,306
May 15, 2026
1.860
1.870
1.800
1.820
1.680
20,426,500
May 14, 2026
1.890
1.910
1.830
1.860
1.717
16,397,500
May 13, 2026
1.910
1.920
1.830
1.850
1.708
18,836,000
May 12, 2026
1.900
1.900
1.790
1.850
1.708
28,215,249
May 11, 2026
1.910
1.920
1.870
1.900
1.754
13,305,000
May 8, 2026
1.930
1.940
1.890
1.910
1.763
5,746,000
May 7, 2026
1.890
1.950
1.890
1.930
1.782
11,752,500
May 6, 2026
1.890
1.950
1.860
1.880
1.735
8,357,000
May 5, 2026
1.920
1.920
1.870
1.880
1.735
3,417,500
May 4, 2026
1.900
1.940
1.900
1.920
1.772
2,279,500
Apr 30, 2026
1.960
1.960
1.890
1.890
1.745
9,890,500
Apr 29, 2026
1.890
1.980
1.880
1.970
1.818
17,654,500
Apr 28, 2026
1.960
1.960
1.890
1.890
1.745
11,922,000
Apr 27, 2026
2.000
2.000
1.940
1.950
1.800
12,976,000
Apr 24, 2026
2.030
2.030
1.970
2.000
1.846
18,527,654
Apr 23, 2026
2.060
2.070
2.000
2.030
1.874
10,888,978
Apr 22, 2026
2.100
2.100
2.050
2.060
1.902
8,764,918
Apr 21, 2026
2.130
2.140
2.070
2.110
1.948
16,150,433
Apr 20, 2026
2.080
2.140
2.070
2.130
1.966
27,406,102
Apr 17, 2026
2.150
2.150
2.070
2.090
1.929
21,646,381
Apr 16, 2026
2.200
2.200
2.130
2.160
1.994
18,275,375
Apr 15, 2026
2.190
2.230
2.170
2.180
2.012
9,028,999
Apr 14, 2026
2.160
2.210
2.150
2.170
2.003
14,066,010
Apr 13, 2026
2.190
2.190
2.100
2.150
1.985
13,647,518
Apr 10, 2026
2.180
2.230
2.160
2.190
2.022
12,496,177
Apr 9, 2026
2.230
2.240
2.150
2.160
1.994
9,420,299
Apr 8, 2026
2.170
2.320
2.170
2.260
2.086
17,958,629
Apr 2, 2026
2.190
2.200
2.140
2.170
2.003
4,601,779
Apr 1, 2026
2.160
2.230
2.160
2.190
2.022
9,065,630
Mar 31, 2026
2.180
2.220
2.130
2.130
1.966
9,742,552
Mar 30, 2026
2.200
2.210
2.120
2.170
2.003
11,665,876
Mar 27, 2026
2.180
2.250
2.150
2.230
2.058
8,899,732
Mar 26, 2026
2.310
2.320
2.160
2.180
2.012
14,399,898
Mar 25, 2026
2.270
2.340
2.250
2.300
2.123
9,467,820
Mar 24, 2026
2.250
2.290
2.200
2.230
2.058
9,250,642
Mar 23, 2026
2.240
2.240
2.150
2.210
2.040
12,765,530
Mar 20, 2026
2.320
2.330
2.250
2.290
2.114
15,047,018
Mar 19, 2026
2.380
2.400
2.290
2.310
2.132
15,564,224
Mar 18, 2026
2.410
2.470
2.370
2.410
2.225
10,540,679
Mar 17, 2026
2.380
2.470
2.360
2.400
2.215
10,177,062
Mar 16, 2026
2.370
2.410
2.340
2.370
2.188
9,162,978
Mar 13, 2026
2.450
2.450
2.360
2.370
2.188
5,109,369
Mar 12, 2026
2.470
2.480
2.420
2.450
2.262
6,395,308
Mar 11, 2026
2.520
2.530
2.410
2.450
2.262
9,373,078
Mar 10, 2026
2.370
2.550
2.370
2.520
2.326
19,998,092
Mar 9, 2026
2.400
2.410
2.310
2.340
2.160
27,524,164
Mar 6, 2026
2.650
2.700
2.370
2.450
2.262
42,342,526
Mar 5, 2026
2.580
2.600
2.530
2.560
2.363
15,809,000
Mar 4, 2026
2.510
2.600
2.440
2.530
2.335
16,453,000
Mar 3, 2026
2.630
2.650
2.460
2.500
2.308
27,205,500
Mar 2, 2026
2.740
2.780
2.620
2.640
2.437
13,053,714
Feb 27, 2026
2.700
2.810
2.690
2.760
2.548
13,628,839
Feb 26, 2026
2.770
2.830
2.700
2.700
2.492
12,082,354
Feb 25, 2026
2.800
2.810
2.750
2.770
2.557
6,402,508
Feb 24, 2026
2.610
2.800
2.600
2.790
2.575
21,930,253
Feb 23, 2026
2.620
2.650
2.590
2.630
2.428
7,030,105
Feb 20, 2026
2.590
2.640
2.580
2.620
2.418
1,672,656
Feb 16, 2026
2.590
2.590
2.590
2.590
2.391
-
Feb 13, 2026
2.550
2.630
2.520
2.620
2.418
7,461,893
Feb 12, 2026
2.660
2.660
2.550
2.570
2.372
13,919,365
Feb 11, 2026
2.650
2.670
2.620
2.660
2.455
4,953,315
Feb 10, 2026
2.720
2.730
2.620
2.640
2.437
6,884,874
Feb 9, 2026
2.700
2.740
2.670
2.690
2.483
9,446,700
Feb 6, 2026
2.660
2.670
2.610
2.630
2.428
3,594,495
Feb 5, 2026
2.790
2.800
2.650
2.680
2.474
11,020,550
Feb 4, 2026
2.710
2.800
2.660
2.790
2.575
10,982,411
Feb 3, 2026
2.800
2.810
2.650
2.710
2.502
8,178,140
Feb 2, 2026
2.860
2.860
2.690
2.750
2.538
9,268,414
Jan 30, 2026
2.890
2.890
2.760
2.850
2.631
9,219,975
Jan 29, 2026
2.810
2.910
2.780
2.860
2.640
14,955,646
Jan 28, 2026
2.810
2.840
2.780
2.810
2.594
2,745,884
Jan 27, 2026
2.780
2.810
2.710
2.810
2.594
11,290,224
Jan 26, 2026
2.750
2.840
2.740
2.780
2.566
18,137,639
Jan 23, 2026
2.850
2.880
2.780
2.840
2.622
11,922,488
Jan 22, 2026
2.880
2.880
2.790
2.840
2.622
10,506,113
Jan 21, 2026
2.800
2.900
2.780
2.880
2.658
11,405,208
Jan 20, 2026
2.880
2.920
2.780
2.800
2.585
12,663,529
Jan 19, 2026
2.850
2.900
2.770
2.880
2.658
25,577,717
Jan 16, 2026
2.900
2.940
2.840
2.850
2.631
9,331,599
Jan 15, 2026
2.890
2.900
2.780
2.870
2.649
20,137,849
Jan 14, 2026
2.650
2.930
2.650
2.880
2.658
35,733,756
Jan 13, 2026
2.780
2.780
2.640
2.730
2.520
30,584,619
Jan 12, 2026
2.530
2.790
2.510
2.770
2.557
56,313,720
Jan 9, 2026
2.360
2.530
2.340
2.510
2.317
30,385,462
Jan 8, 2026
2.350
2.380
2.280
2.360
2.178
18,498,120
Jan 7, 2026
2.380
2.400
2.270
2.350
2.169
28,233,896
Jan 6, 2026
2.480
2.540
2.350
2.380
2.197
46,029,224
Jan 5, 2026
2.550
2.550
2.440
2.470
2.280
24,858,641
Jan 2, 2026
2.510
2.590
2.490
2.560
2.363
4,947,774
Dec 31, 2025
2.560
2.560
2.560
2.560
2.363
-
Dec 30, 2025
2.550
2.550
2.420
2.530
2.335
39,172,748
Dec 29, 2025
2.630
2.730
2.550
2.590
2.391
20,273,020
Dec 24, 2025
2.630
2.630
2.630
2.630
2.428
-
Dec 23, 2025
2.650
2.650
2.600
2.620
2.418
8,443,410
Dec 22, 2025
2.660
2.680
2.600
2.660
2.455
17,714,310
Dec 19, 2025
2.580
2.710
2.540
2.660
2.455
25,002,782
Dec 18, 2025
2.900
2.900
2.550
2.580
2.382
56,479,417
Dec 17, 2025
2.900
2.930
2.830
2.890
2.668
59,831,946
Dec 16, 2025
2.860
2.930
2.790
2.870
2.649
50,185,265
Dec 15, 2025
2.880
2.950
2.830
2.850
2.631
30,916,940
Dec 12, 2025
3.000
3.070
2.860
2.880
2.658
188,420,562
Dec 11, 2025
2.960
3.200
2.960
3.020
2.788
162,872,799
Dec 10, 2025
2.800
2.960
2.760
2.950
2.723
62,505,058
Dec 9, 2025
2.600
2.880
2.600
2.800
2.585
133,079,968
Dec 8, 2025
2.550
2.600
2.530
2.530
2.335
9,332,148
Dec 5, 2025
2.580
2.600
2.540
2.550
2.354
7,333,107
Dec 4, 2025
2.570
2.590
2.530
2.560
2.363
6,876,492
Dec 3, 2025
2.460
2.600
2.460
2.560
2.363
21,231,763
Dec 2, 2025
2.400
2.430
2.380
2.420
2.234
4,615,274
Dec 1, 2025
2.460
2.460
2.390
2.400
2.215
2,851,820
Nov 28, 2025
2.450
2.450
2.390
2.420
2.234
6,004,091
Nov 27, 2025
2.350
2.490
2.310
2.420
2.234
15,639,831
Nov 26, 2025
2.250
2.380
2.250
2.340
2.160
27,127,337
Nov 25, 2025
2.210
2.280
2.210
2.230
2.058
5,018,942
Nov 24, 2025
2.190
2.230
2.170
2.210
2.040
5,316,931
Nov 21, 2025
2.220
2.220
2.140
2.200
2.031
12,315,552
Nov 20, 2025
2.250
2.290
2.240
2.250
2.077
6,581,309
Nov 19, 2025
2.210
2.300
2.210
2.260
2.086
13,449,594
Nov 18, 2025
2.190
2.220
2.140
2.220
2.049
18,151,393
Nov 17, 2025
2.180
2.230
2.170
2.220
2.049
8,169,476
Nov 14, 2025
2.170
2.220
2.160
2.210
2.040
5,316,560
Nov 13, 2025
2.180
2.230
2.130
2.220
2.049
8,677,334
Nov 12, 2025
2.150
2.180
2.100
2.160
1.994
6,372,024
Nov 11, 2025
2.140
2.170
2.090
2.160
1.994
16,990,368
Nov 10, 2025
2.200
2.220
2.100
2.110
1.948
33,202,201
Nov 7, 2025
2.310
2.320
2.190
2.210
2.040
22,926,364
Nov 6, 2025
2.270
2.330
2.260
2.310
2.132
10,024,283
Nov 5, 2025
2.300
2.320
2.240
2.280
2.105
16,279,745
Nov 4, 2025
2.460
2.460
2.330
2.370
2.188
11,440,767
Nov 3, 2025
2.340
2.510
2.260
2.450
2.262
52,118,564
Oct 31, 2025
2.280
2.370
2.240
2.260
2.086
34,313,835
Oct 30, 2025
2.320
2.370
1.770
2.290
2.114
173,745,668
