Zhengwei Group Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-12	0.280	0.280	0.270	0.280	5.600	16,600
2024-04-11	0.280	0.280	0.270	0.280	5.600	15,000
2024-04-10	0.270	0.280	0.270	0.280	5.600	27,400
2024-04-09	0.280	0.280	0.270	0.275	5.500	16,600
2024-04-08	0.280	0.280	0.280	0.280	5.600	3,000
2024-04-05	0.275	0.280	0.275	0.280	5.600	600
2024-04-03	0.295	0.300	0.220	0.285	5.700	182,800
2024-04-02	0.295	0.305	0.295	0.295	5.900	32,600
2024-03-28	0.300	0.305	0.295	0.295	5.900	59,200
2024-03-27	0.305	0.305	0.295	0.305	6.100	91,800
2024-03-26	0.325	0.325	0.305	0.305	6.100	76,200
2024-03-25	0.320	0.320	0.305	0.315	6.300	58,000
2024-03-22	0.315	0.320	0.300	0.320	6.400	56,000
2024-03-21	0.315	0.325	0.305	0.325	6.500	13,400
2024-03-20	0.315	0.325	0.305	0.315	6.300	26,200
2024-03-19	0.320	0.320	0.300	0.315	6.300	15,400
2024-03-18	0.315	0.315	0.305	0.305	6.100	18,000
2024-03-15	0.330	0.330	0.315	0.315	6.300	33,200
2024-03-14	0.310	0.330	0.305	0.330	6.600	64,800
2024-03-13	0.315	0.315	0.300	0.315	6.300	52,000
2024-03-12	0.340	0.340	0.305	0.310	6.200	11,400
2024-03-11	0.320	0.320	0.310	0.310	6.200	12,800
2024-03-08	0.325	0.325	0.315	0.325	6.500	29,600
2024-03-07	0.335	0.335	0.315	0.325	6.500	39,800
2024-03-06	0.310	0.335	0.310	0.335	6.700	78,200
2024-03-05	0.310	0.310	0.295	0.310	6.200	33,000
2024-03-04	0.315	0.315	0.300	0.300	6.000	35,800
2024-03-01	0.320	0.320	0.315	0.320	6.400	8,400
2024-02-29	0.320	0.325	0.315	0.325	6.500	14,000
2024-02-28	0.335	0.335	0.315	0.325	6.500	51,800
2024-02-27	0.335	0.340	0.290	0.330	6.600	214,200
2024-02-26	0.340	0.345	0.330	0.345	6.900	90,200
2024-02-23	0.360	0.360	0.330	0.345	6.900	47,800
2024-02-22	0.345	0.365	0.345	0.345	6.900	143,200
2024-02-21	0.365	0.365	0.340	0.360	7.200	87,600
2024-02-20	0.335	0.390	0.325	0.365	7.300	300,400
2024-02-19	0.345	0.345	0.320	0.335	6.700	85,000
2024-02-16	0.360	0.380	0.345	0.345	6.900	202,600
2024-02-15	0.395	0.410	0.355	0.365	7.300	493,400
2024-02-14	0.300	0.400	0.285	0.395	7.900	803,600
2024-02-09	0.285	0.285	0.275	0.280	5.600	26,000
2024-02-08	0.280	0.285	0.275	0.275	5.500	46,800
2024-02-07	0.265	0.295	0.265	0.280	5.600	68,400
2024-02-06	0.275	0.280	0.270	0.270	5.400	29,000
2024-02-05	0.260	0.290	0.250	0.290	5.800	141,600
2024-02-02	0.280	0.285	0.255	0.260	5.200	134,400
2024-02-01	0.285	0.310	0.260	0.275	5.500	211,000
2024-01-31	0.285	0.285	0.265	0.265	5.300	55,600
2024-01-30	0.270	0.280	0.260	0.275	5.500	374,200
2024-01-29	0.275	0.280	0.265	0.265	5.300	25,000
2024-01-26	0.280	0.285	0.270	0.275	5.500	87,400
2024-01-25	0.249	0.320	0.249	0.280	5.600	174,800
2024-01-24	0.245	0.250	0.240	0.249	4.980	37,200
2024-01-23	0.255	0.260	0.241	0.250	5.000	120,800
2024-01-22	0.255	0.265	0.248	0.265	5.300	95,600
2024-01-19	0.260	0.270	0.255	0.260	5.200	13,800
2024-01-18	0.265	0.265	0.250	0.260	5.200	50,400
2024-01-17	0.285	0.285	0.255	0.265	5.300	149,400
2024-01-16	0.300	0.300	0.270	0.285	5.700	126,400
2024-01-15	0.305	0.305	0.295	0.295	5.900	75,000

← NewerPage 11 of 16 · 904 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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