China Zheshang Bank Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.360	2.360	2.300	2.310	2.310	4,688,000
2026-10-22	2.410	2.410	2.340	2.345	2.345	5,845,000
2026-10-21	2.420	2.420	2.385	2.395	2.395	1,951,787
2026-10-20	2.410	2.435	2.395	2.400	2.400	3,536,000
2026-10-16	2.460	2.460	2.400	2.410	2.410	5,749,000
2026-10-15	2.465	2.465	2.420	2.450	2.450	4,333,000
2026-10-14	2.465	2.485	2.450	2.450	2.450	6,655,000
2026-10-13	2.430	2.470	2.420	2.470	2.470	12,574,918
2026-10-12	2.400	2.430	2.380	2.425	2.425	14,904,400
2026-10-09	2.380	2.410	2.350	2.385	2.385	12,029,000
2026-10-08	2.380	2.400	2.355	2.365	2.365	5,452,480
2026-10-07	2.420	2.420	2.340	2.350	2.350	499,000
2026-10-06	2.365	2.370	2.335	2.345	2.345	1,339,000
2026-10-05	2.430	2.430	2.320	2.340	2.340	1,799,000
2026-10-02	2.405	2.405	2.320	2.345	2.345	3,069,956
2026-09-30	2.390	2.400	2.365	2.375	2.375	10,671,416
2026-09-29	2.350	2.420	2.350	2.390	2.390	9,219,000
2026-09-28	2.360	2.370	2.330	2.340	2.340	4,003,000
2026-09-25	2.345	2.350	2.315	2.340	2.340	783,000
2026-09-24	2.335	2.365	2.335	2.350	2.350	2,971,000
2026-09-23	2.370	2.380	2.330	2.350	2.350	5,988,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.