Yixin Group

2858
🏛️ hong-kong →
2.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.86 2.90 2.86 2.86 313.0K
09:35 2.87 2.88 2.87 2.88 264.0K
09:40 2.89 2.90 2.89 2.89 500.5K
09:45 2.88 2.89 2.88 2.89 214.0K
09:50 2.88 2.88 2.86 2.87 394.5K
09:55 2.86 2.87 2.85 2.86 162.5K
10:05 2.87 2.87 2.87 2.87 64.5K
10:15 2.86 2.86 2.86 2.86 332.5K
10:25 2.87 2.88 2.87 2.87 206.5K
10:30 2.86 2.87 2.86 2.86 122.5K
10:35 2.87 2.87 2.87 2.87 3.5K
10:40 2.86 2.87 2.85 2.85 370.0K
10:45 2.86 2.87 2.86 2.86 42.0K
10:50 2.87 2.87 2.86 2.87 233.5K
11:05 2.88 2.88 2.86 2.88 24.0K
11:15 2.87 2.88 2.86 2.87 8.0K
11:20 2.86 2.87 2.85 2.86 365.5K
11:30 2.85 2.86 2.85 2.85 173.0K
11:35 2.86 2.86 2.86 2.86 199.5K
11:45 2.86 2.86 2.85 2.86 33.5K
11:50 2.85 2.86 2.85 2.86 23.0K
11:55 2.85 2.86 2.85 2.86 124.0K
13:00 2.85 2.86 2.85 2.85 109.5K
13:05 2.86 2.86 2.85 2.86 72.0K
13:10 2.85 2.86 2.85 2.86 324.5K
13:25 2.87 2.87 2.87 2.87 145.5K
13:35 2.86 2.86 2.83 2.83 1,204.5K
13:40 2.83 2.85 2.83 2.83 223.5K
13:45 2.84 2.85 2.83 2.85 59.5K
13:50 2.85 2.85 2.84 2.85 97.5K
13:55 2.84 2.84 2.84 2.84 28.5K
14:00 2.83 2.83 2.82 2.82 218.0K
14:05 2.83 2.84 2.83 2.84 145.5K
14:25 2.84 2.84 2.84 2.84 52.0K
14:30 2.84 2.84 2.84 2.84 42.5K
14:35 2.83 2.83 2.82 2.83 197.5K
14:40 2.82 2.83 2.82 2.83 42.0K
14:45 2.82 2.83 2.82 2.83 139.0K
14:50 2.82 2.83 2.82 2.82 56.5K
14:55 2.83 2.83 2.81 2.82 426.5K
15:00 2.81 2.82 2.80 2.80 412.5K
15:05 2.81 2.82 2.81 2.81 100.5K
15:10 2.80 2.81 2.80 2.80 535.0K
15:15 2.79 2.80 2.79 2.80 508.5K
15:20 2.79 2.79 2.78 2.79 248.0K
15:25 2.78 2.80 2.78 2.79 91.5K
15:30 2.80 2.80 2.79 2.79 41.3K
15:35 2.78 2.79 2.78 2.79 619.0K
15:40 2.78 2.79 2.78 2.79 189.5K
15:45 2.78 2.78 2.76 2.77 314.5K
15:50 2.78 2.78 2.78 2.78 537.5K
15:55 2.77 2.77 2.75 2.75 1,056.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.87 2.90 2.75 2.75 12.4M
2025-09-25 2.86 2.90 2.80 2.86 55.8M
2025-09-24 2.94 2.94 2.82 2.87 37.8M
2025-09-23 2.98 3.05 2.89 2.95 31.9M
2025-09-22 2.83 2.98 2.78 2.97 35.2M
2025-09-19 2.75 2.83 2.67 2.83 88.8M
2025-09-18 2.84 2.85 2.72 2.76 31.6M
2025-09-17 2.75 2.84 2.70 2.81 30.5M
2025-09-16 2.87 2.87 2.70 2.74 36.2M
2025-09-15 2.87 2.93 2.81 2.87 13.4M
2025-09-12 3.00 3.02 2.84 2.86 28.2M
2025-09-11 2.91 2.99 2.87 2.96 20.1M
2025-09-10 2.99 3.00 2.91 2.92 14.8M
2025-09-09 2.92 2.97 2.89 2.93 14.7M
2025-09-08 2.99 2.99 2.87 2.92 21.1M
2025-09-05 2.87 2.96 2.82 2.96 21.1M
2025-09-04 3.02 3.03 2.81 2.83 38.5M
2025-09-03 3.07 3.07 2.97 3.01 21.0M
2025-09-02 3.20 3.23 3.05 3.06 25.4M
2025-09-01 3.17 3.24 3.07 3.20 31.3M
2025-08-29 3.14 3.17 3.06 3.17 13.8M
2025-08-28 3.10 3.18 3.08 3.12 21.7M
2025-08-27 3.08 3.30 3.08 3.15 50.6M
2025-08-26 3.03 3.10 2.95 3.07 23.0M
2025-08-25 3.06 3.10 2.98 3.03 26.2M
2025-08-22 3.12 3.19 2.96 3.04 51.8M
2025-08-21 2.96 3.20 2.96 3.10 114.0M
2025-08-20 2.82 3.03 2.66 2.93 130.3M
2025-08-19 2.83 2.85 2.76 2.82 42.1M
2025-08-18 2.52 2.81 2.52 2.79 57.7M
2025-08-15 2.55 2.55 2.43 2.50 35.1M
2025-08-14 2.47 2.58 2.47 2.56 30.0M
2025-08-13 2.53 2.54 2.43 2.47 29.6M
2025-08-12 2.60 2.60 2.42 2.48 48.7M
2025-08-11 2.60 2.62 2.56 2.58 8.9M
2025-08-08 2.66 2.66 2.58 2.59 18.4M
2025-08-07 2.64 2.68 2.62 2.66 11.6M
2025-08-06 2.59 2.64 2.56 2.63 10.9M
2025-08-05 2.55 2.59 2.53 2.58 10.2M
2025-08-04 2.53 2.56 2.48 2.53 23.0M
2025-08-01 2.53 2.66 2.52 2.55 21.3M
2025-07-31 2.62 2.63 2.50 2.52 28.5M
2025-07-30 2.67 2.70 2.60 2.62 16.9M
2025-07-29 2.71 2.71 2.58 2.69 26.1M
2025-07-28 2.73 2.78 2.65 2.71 22.5M
2025-07-25 2.73 2.73 2.63 2.73 29.9M
2025-07-24 2.65 2.74 2.63 2.72 21.3M
2025-07-23 2.65 2.68 2.60 2.65 19.2M
2025-07-22 2.70 2.74 2.63 2.65 15.5M
2025-07-21 2.70 2.72 2.64 2.70 14.7M
2025-07-18 2.63 2.76 2.63 2.70 35.3M
2025-07-17 2.60 2.63 2.58 2.63 16.6M
2025-07-16 2.57 2.65 2.55 2.61 30.3M
2025-07-15 2.57 2.63 2.49 2.56 26.6M
2025-07-14 2.51 2.57 2.45 2.55 19.1M
2025-07-11 2.46 2.57 2.44 2.51 32.7M
2025-07-10 2.51 2.65 2.41 2.46 61.4M
2025-07-09 2.50 2.53 2.45 2.47 26.1M
2025-07-08 2.32 2.55 2.32 2.51 94.8M
2025-07-07 2.29 2.34 2.24 2.32 24.2M
2025-07-04 2.25 2.32 2.21 2.26 22.8M
2025-07-03 2.34 2.35 2.25 2.26 20.2M
2025-07-02 2.33 2.36 2.28 2.35 22.0M
2025-06-30 2.27 2.35 2.25 2.33 21.0M
2025-06-27 2.27 2.41 2.23 2.27 45.9M
2025-06-26 2.36 2.36 2.20 2.26 43.5M
2025-06-25 2.36 2.37 2.30 2.34 39.2M
2025-06-24 2.20 2.33 2.17 2.30 47.2M
2025-06-23 2.10 2.18 2.06 2.16 18.9M
2025-06-20 2.06 2.14 2.06 2.12 28.2M
2025-06-19 2.20 2.20 2.05 2.06 44.5M
2025-06-18 2.25 2.26 2.17 2.20 20.5M
2025-06-17 2.38 2.38 2.23 2.25 49.6M
2025-06-16 2.42 2.55 2.37 2.41 54.5M
2025-06-13 2.43 2.47 2.38 2.43 60.6M
2025-06-12 2.27 2.45 2.25 2.42 93.9M
2025-06-11 2.12 2.32 2.08 2.28 87.4M
2025-06-10 1.97 2.12 1.94 2.10 58.7M
2025-06-09 1.89 1.98 1.89 1.98 29.9M
2025-06-06 1.91 1.92 1.88 1.89 9.7M
2025-06-05 1.88 1.92 1.88 1.91 14.1M
2025-06-04 1.93 1.93 1.86 1.90 22.1M
2025-06-03 1.90 1.96 1.88 1.93 12.2M
2025-06-02 1.94 1.94 1.85 1.91 8.1M
2025-05-30 1.87 1.96 1.87 1.96 27.9M
2025-05-29 1.85 1.90 1.84 1.89 26.4M
2025-05-28 1.92 1.94 1.80 1.85 48.9M
2025-05-27 1.93 1.96 1.88 1.92 26.1M
2025-05-26 2.00 2.00 1.92 1.93 33.2M
2025-05-23 2.10 2.10 1.98 1.98 45.9M
2025-05-22 2.06 2.14 2.05 2.08 36.9M
2025-05-21 2.11 2.12 2.03 2.07 32.3M
2025-05-20 2.07 2.15 2.00 2.10 33.3M
2025-05-19 2.10 2.13 2.07 2.12 38.8M
2025-05-16 2.15 2.15 2.05 2.10 39.4M
2025-05-15 2.05 2.22 2.05 2.15 105.7M
2025-05-14 2.05 2.07 1.99 2.05 31.7M
2025-05-13 2.06 2.08 1.95 2.03 50.4M
2025-05-12 2.02 2.18 1.93 2.11 83.7M
2025-05-09 2.15 2.15 1.97 2.02 72.5M
2025-05-08 2.10 2.25 2.09 2.11 74.1M
2025-05-07 2.19 2.34 2.02 2.10 134.8M
2025-05-06 2.26 2.30 2.04 2.08 74.5M
2025-05-02 2.12 2.26 2.12 2.25 23.2M
2025-04-30 2.16 2.37 2.13 2.13 137.2M
2025-04-29 2.09 2.20 2.07 2.15 73.6M
2025-04-28 2.05 2.08 2.00 2.08 36.0M
2025-04-25 2.03 2.10 2.00 2.05 49.0M
2025-04-24 1.87 2.08 1.84 2.02 122.1M
2025-04-23 1.79 1.86 1.76 1.84 34.6M
2025-04-22 1.69 1.79 1.68 1.75 36.2M
2025-04-17 1.71 1.74 1.68 1.69 32.7M
2025-04-16 1.81 1.81 1.69 1.73 43.1M
2025-04-15 1.85 1.87 1.76 1.81 36.4M
2025-04-14 1.80 1.93 1.79 1.86 69.9M
2025-04-11 1.76 1.80 1.73 1.77 33.3M
2025-04-10 1.83 1.86 1.73 1.76 84.8M
2025-04-09 1.55 1.78 1.48 1.76 118.4M
2025-04-08 1.62 1.72 1.60 1.63 95.3M
2025-04-07 1.73 1.83 1.60 1.61 173.6M
2025-04-03 1.92 1.98 1.91 1.93 54.7M
2025-04-02 2.00 2.02 1.91 1.96 76.2M
2025-04-01 2.04 2.09 1.97 2.03 70.6M
2025-03-31 2.02 2.14 1.99 2.02 112.9M
2025-03-28 1.84 2.12 1.77 2.04 242.5M
2025-03-27 1.83 1.87 1.79 1.82 64.0M
2025-03-26 1.69 1.93 1.68 1.86 274.7M
2025-03-25 1.73 1.75 1.65 1.66 66.7M
2025-03-24 1.76 1.89 1.72 1.73 103.2M
2025-03-21 1.73 1.74 1.62 1.72 87.6M
2025-03-20 1.66 1.76 1.62 1.72 136.8M
2025-03-19 1.66 1.71 1.60 1.64 96.0M
2025-03-18 1.63 1.75 1.49 1.66 266.0M
2025-03-17 1.40 1.68 1.37 1.59 445.3M
2025-03-14 1.29 1.36 1.28 1.33 65.8M
2025-03-13 1.30 1.31 1.25 1.28 33.9M
2025-03-12 1.26 1.32 1.24 1.29 94.0M
2025-03-11 1.16 1.27 1.14 1.26 58.6M
2025-03-10 1.24 1.25 1.16 1.18 56.3M
2025-03-07 1.23 1.27 1.21 1.24 72.7M
2025-03-06 1.18 1.24 1.15 1.24 120.2M
2025-03-05 1.13 1.14 1.09 1.13 75.6M
2025-03-04 1.13 1.15 1.11 1.13 36.4M
2025-03-03 1.18 1.21 1.13 1.15 90.1M
2025-02-28 1.49 1.54 1.15 1.16 297.9M
2025-02-27 1.36 1.40 1.22 1.30 112.3M
2025-02-26 1.34 1.36 1.30 1.34 60.5M
2025-02-25 1.31 1.38 1.29 1.31 113.2M
2025-02-24 1.21 1.46 1.19 1.42 279.0M
2025-02-21 1.14 1.21 1.11 1.18 93.4M
2025-02-20 1.09 1.14 1.08 1.11 38.1M
2025-02-19 1.09 1.10 1.03 1.08 43.3M
2025-02-18 1.12 1.17 1.07 1.08 59.3M
2025-02-17 1.11 1.19 1.11 1.12 97.1M
2025-02-14 1.05 1.10 1.04 1.08 50.6M
2025-02-13 1.07 1.09 1.01 1.02 65.3M
2025-02-12 0.91 1.09 0.91 1.08 206.8M
2025-02-11 0.95 0.96 0.91 0.91 24.0M
2025-02-10 0.91 0.95 0.90 0.93 34.7M
2025-02-07 0.91 0.94 0.88 0.91 40.2M
2025-02-06 0.84 0.91 0.84 0.90 43.0M
2025-02-05 0.84 0.86 0.82 0.84 26.9M
2025-02-04 0.82 0.85 0.82 0.84 7.5M
2025-02-03 0.79 0.82 0.77 0.81 11.5M
2025-01-28 0.82 0.82 0.80 0.80 6.1M
2025-01-27 0.80 0.85 0.80 0.82 24.1M
2025-01-24 0.78 0.80 0.78 0.79 7.2M
2025-01-23 0.79 0.81 0.78 0.78 11.0M
2025-01-22 0.80 0.81 0.78 0.79 10.3M
2025-01-21 0.81 0.83 0.79 0.81 18.5M
2025-01-20 0.79 0.81 0.79 0.80 8.7M
2025-01-17 0.78 0.80 0.77 0.79 12.8M
2025-01-16 0.78 0.81 0.77 0.78 30.1M
2025-01-15 0.79 0.79 0.77 0.78 15.6M
2025-01-14 0.76 0.80 0.76 0.79 15.6M
2025-01-13 0.76 0.77 0.75 0.76 9.5M
2025-01-10 0.80 0.80 0.75 0.76 26.1M
2025-01-09 0.82 0.82 0.78 0.79 32.9M
2025-01-08 0.84 0.84 0.80 0.81 26.2M
2025-01-07 0.84 0.85 0.81 0.84 24.5M
2025-01-06 0.83 0.86 0.83 0.83 14.6M
2025-01-03 0.84 0.86 0.82 0.83 28.9M
2025-01-02 0.89 0.90 0.84 0.84 37.5M