Zibuyu Group Limited (HK:2420)
:2420
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
4.18
4.37
4.13
4.37
4.37
0.00%
0
0.00
Apr 06, 2026
4.18
4.37
4.13
4.37
4.37
0.00%
0
0.00
Apr 03, 2026
4.18
4.37
4.13
4.37
4.37
0.00%
0
0.00
Apr 02, 2026
4.18
4.37
4.13
4.37
4.37
+4.55%
245,500
1.88
Apr 01, 2026
4.02
4.18
3.98
4.18
4.18
+3.72%
132,000
0.99
Mar 31, 2026
3.96
4.03
3.75
4.03
4.03
+2.28%
149,000
1.10
Mar 30, 2026
4.10
4.10
3.93
3.94
3.94
-5.52%
205,000
1.47
Mar 27, 2026
4.08
4.23
3.97
4.17
4.17
+3.22%
1,428,500
11.60
Mar 26, 2026
4.12
4.12
4.02
4.04
4.04
-0.74%
161,000
1.27
Mar 25, 2026
4.00
4.08
3.98
4.07
4.07
+1.50%
58,500
0.45
Mar 24, 2026
4.00
4.10
3.98
4.01
4.01
+0.75%
47,500
0.35
Mar 23, 2026
3.97
4.00
3.97
3.98
3.98
-1.73%
69,500
0.51
Mar 20, 2026
3.96
4.05
3.94
4.05
4.05
+0.25%
98,500
0.72
Mar 19, 2026
4.15
4.16
3.99
4.04
4.04
+1.25%
406,500
3.10
Mar 18, 2026
4.18
4.18
3.95
3.99
3.99
-0.25%
78,000
0.60
Mar 17, 2026
4.18
4.18
3.97
4.00
4.00
+1.27%
57,000
0.43
Mar 16, 2026
3.75
3.96
3.75
3.95
3.95
-0.75%
37,000
0.28
Mar 13, 2026
4.05
4.12
3.98
3.98
3.98
-1.73%
105,000
0.79
Mar 12, 2026
4.08
4.08
4.00
4.05
4.05
0.00%
53,000
0.39
Mar 11, 2026
4.15
4.18
4.00
4.05
4.05
0.00%
138,000
1.03
Mar 10, 2026
4.19
4.20
4.01
4.05
4.05
+1.76%
168,000
1.26
Mar 09, 2026
4.02
4.05
3.80
3.98
3.98
-1.73%
110,000
0.81
Mar 06, 2026
4.02
4.16
3.99
4.05
4.05
-0.49%
172,500
1.27
Mar 05, 2026
4.02
4.13
4.00
4.07
4.07
+0.25%
167,000
1.24
Mar 04, 2026
4.10
4.15
3.95
4.06
4.06
+1.50%
74,000
0.55
Mar 03, 2026
4.03
4.14
4.00
4.00
4.00
-0.50%
190,500
1.43
Mar 02, 2026
3.94
4.30
3.94
4.02
4.02
+14.86%
537,500
4.22
Feb 27, 2026
3.50
3.60
3.40
3.50
3.50
-2.23%
42,500
0.28
Feb 26, 2026
3.40
3.58
3.40
3.58
3.58
+5.29%
80,500
0.53
Feb 25, 2026
3.42
3.48
3.33
3.40
3.40
+0.59%
65,500
0.43
Feb 24, 2026
3.42
3.42
3.35
3.38
3.38
+2.11%
72,000
0.47
Feb 23, 2026
3.34
3.42
3.29
3.31
3.31
+1.53%
49,500
0.32
Feb 20, 2026
3.45
3.45
3.23
3.26
3.26
-0.31%
66,000
0.34
Feb 19, 2026
3.27
3.42
3.27
3.27
3.27
0.00%
0
0.00
Feb 18, 2026
3.27
3.42
3.27
3.27
3.27
0.00%
0
0.00
Feb 17, 2026
3.27
3.42
3.27
3.27
3.27
0.00%
0
0.00
Feb 16, 2026
3.40
3.42
3.27
3.27
3.27
+1.55%
38,000
0.19
Feb 13, 2026
3.42
3.45
3.21
3.22
3.22
-3.01%
115,000
0.58
Feb 12, 2026
3.40
3.40
3.28
3.32
3.32
+1.53%
55,500
0.28
Feb 11, 2026
3.28
3.48
3.25
3.31
3.31
+1.22%
110,000
0.56
Feb 10, 2026
3.38
3.38
3.27
3.27
3.27
-2.39%
52,500
0.27
Feb 09, 2026
3.35
3.49
3.25
3.35
3.35
-0.59%
62,000
0.31
Feb 06, 2026
3.20
3.40
3.20
3.37
3.37
+5.31%
62,500
0.31
Feb 05, 2026
3.15
3.20
3.10
3.20
3.20
+3.23%
71,000
0.36
Feb 04, 2026
3.15
3.20
3.03
3.10
3.10
0.00%
66,500
0.33
Feb 03, 2026
3.18
3.22
3.05
3.10
3.10
0.00%
76,500
0.38
Feb 02, 2026
3.00
3.18
3.00
3.10
3.10
0.00%
61,000
0.31
Jan 30, 2026
3.10
3.15
3.05
3.10
3.10
0.00%
42,000
0.21
Jan 29, 2026
3.15
3.17
3.08
3.10
3.10
0.00%
71,000
0.36
Jan 28, 2026
3.05
3.17
3.00
3.10
3.10
+1.64%
80,000
0.40
Rows: