HKEX · 2858 · stock
Yixin Group Limited (2858) stock price history
Every HKEX trading session of Yixin Group Limited from Nov 16, 2017 to Sep 28, 2026: 2,180 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2858 adjusted close, 2017 to 2026
- HK$6.52
- All time high, 2017
- HK$2.95
- 52 week high, HK$1.00 low
- 2,180
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
2858 key facts
- Yixin Group Limited (2858) closed at HK$1.04 on Sep 28, 2026 on HKEX.
- 2858's all time high close is HK$6.52, set on Nov 16, 2017; its all time low close is HK$0.3956 on Jan 22, 2024.
- 2858's 52 week range is HK$1.00 to HK$2.95.
- 2858 returned -58.8% over the year to Sep 28, 2026 and -13.8% over five years.
- Since Nov 16, 2017 2858 returned -84%, -18.7% a year compounded.
- 2858's deepest drawdown was -93.9% from Nov 16, 2017 to Jan 22, 2024.
- DataCedar holds 2,180 daily sessions of 2858 history from Nov 16, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2858 price chart, 2017 to 2026
2858 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.7% |
| 3 months | -12.2% |
| 6 months | -49.2% |
| Year to date | -55.3% |
| 1 year | -58.8% |
| 3 years | +79.2% |
| 5 years | -13.8% |
| 10 years | n/a |
| Since Nov 16, 2017 | -84.0% |
| Compound annual growth, 8.9 years | -18.7% |
2858 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$6.52 on Nov 16, 2017
- All time low close
- HK$0.3956 on Jan 22, 2024
- 52 week high
- HK$2.95 on Dec 11, 2025
- 52 week low
- HK$1.00 on Sep 25, 2026
- Deepest drawdown
- -93.9% from Nov 16, 2017 to Jan 22, 2024, not yet recovered
- Best single session
- +24.0% on Sep 16, 2019
- Worst single session
- -16.6% on Apr 7, 2025
- Volatility, 1 year annualised
- 58.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +202%
- Worst calendar year
- 2018, -72%
2858 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 16, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$2.32 | HK$2.71 | HK$1.00 | HK$1.04 | -55.8% | 4B | 182 |
| 2025 | HK$0.7725 | HK$3.05 | HK$0.6510 | HK$2.36 | +202.5% | 11.6B | 246 |
| 2024 | HK$0.5080 | HK$1.02 | HK$0.3914 | HK$0.7812 | +53.8% | 4.3B | 246 |
| 2023 | HK$0.7707 | HK$1.01 | HK$0.4664 | HK$0.5080 | -34.8% | 977.1M | 243 |
| 2022 | HK$0.9794 | HK$1.27 | HK$0.4897 | HK$0.7787 | -20.5% | 2B | 246 |
| 2021 | HK$2.50 | HK$3.17 | HK$0.9473 | HK$0.9794 | -60.5% | 1.2B | 247 |
| 2020 | HK$1.39 | HK$2.83 | HK$0.8991 | HK$2.48 | +78.6% | 2.5B | 248 |
| 2019 | HK$1.40 | HK$1.92 | HK$1.19 | HK$1.39 | -1.1% | 1.1B | 246 |
| 2018 | HK$5.02 | HK$5.84 | HK$1.36 | HK$1.40 | -72.1% | 1.8B | 246 |
| 2017 | HK$8.03 | HK$8.17 | HK$4.70 | HK$5.03 | n/a | 1.8B | 30 |
2858 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.04 | -14.3% |
| August 2026 | HK$1.22 | -9.0% |
| July 2026 | HK$1.34 | +7.2% |
| June 2026 | HK$1.25 | -19.9% |
| May 2026 | HK$1.56 | -10.6% |
| April 2026 | HK$1.74 | -11.3% |
| March 2026 | HK$1.97 | -22.8% |
| February 2026 | HK$2.55 | -3.2% |
| January 2026 | HK$2.63 | +11.3% |
| December 2025 | HK$2.36 | +5.8% |
| November 2025 | HK$2.23 | +7.1% |
| October 2025 | HK$2.09 | -17.8% |
About the 2858 data
Daily bars. 2,180 sessions from Nov 16, 2017 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2858/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 2789 Yuanda China Holdings Limited
- 2797 Jiangxi Qiyunshan Food Co., Ltd.
- 2798 Perennial Energy Holdings Limited
- 2799 China CITIC Financial Asset Management Co., Ltd.
- 2863 Golden Faith Group Holdings Limited
- 2865 Hainan Drinda New Energy Technology Co., Ltd.
- 2866 COSCO SHIPPING Development Co., Ltd.
- 2869 Greentown Service Group Co. Ltd.
Common questions
2858 share price history
