Zhengwei Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	0.310	0.315	0.300	0.305	6.100	119,000
2024-01-11	0.330	0.330	0.305	0.310	6.200	134,800
2024-01-10	0.305	0.320	0.305	0.315	6.300	10,800
2024-01-09	0.315	0.315	0.300	0.310	6.200	86,400
2024-01-08	0.320	0.330	0.310	0.320	6.400	198,800
2024-01-05	0.325	0.340	0.320	0.325	6.500	71,200
2024-01-04	0.300	0.355	0.300	0.325	6.500	487,800
2024-01-03	0.320	0.320	0.300	0.305	6.100	188,400
2024-01-02	0.340	0.350	0.320	0.320	6.400	97,800
2023-12-29	0.360	0.360	0.330	0.330	6.600	223,200
2023-12-28	0.375	0.380	0.355	0.360	7.200	116,600
2023-12-27	0.400	0.405	0.355	0.365	7.300	530,600
2023-12-22	0.400	0.415	0.395	0.400	8.000	235,600
2023-12-21	0.400	0.405	0.395	0.400	8.000	88,200
2023-12-20	0.410	0.410	0.395	0.400	8.000	166,400
2023-12-19	0.430	0.430	0.405	0.405	8.100	216,200
2023-12-18	0.425	0.445	0.415	0.430	8.600	274,000
2023-12-15	0.440	0.445	0.405	0.435	8.700	958,600
2023-12-14	0.435	0.450	0.425	0.435	8.700	471,400
2023-12-13	0.425	0.440	0.410	0.440	8.800	452,200
2023-12-12	0.425	0.430	0.395	0.425	8.500	503,200
2023-12-11	0.465	0.465	0.415	0.420	8.400	890,400
2023-12-08	0.425	0.480	0.415	0.460	9.200	3,117,720
2023-12-07	0.400	0.420	0.385	0.405	8.100	1,064,600
2023-12-06	0.395	0.420	0.380	0.400	8.000	1,294,400
2023-12-05	0.430	0.485	0.395	0.400	8.000	1,409,600
2023-12-04	0.510	0.560	0.430	0.430	8.600	3,214,200
2023-12-01	2.250	2.270	0.460	0.600	12.000	2,987,200
2023-11-30	2.320	2.320	2.160	2.270	45.400	789,600
2023-11-29	2.340	2.410	2.280	2.300	46.000	797,200
2023-11-28	2.260	2.340	2.170	2.340	46.800	2,205,600
2023-11-27	2.280	2.300	2.230	2.260	45.200	123,800
2023-11-24	2.320	2.350	2.260	2.270	45.400	88,400
2023-11-23	2.330	2.360	2.270	2.350	47.000	214,430
2023-11-22	2.350	2.390	2.280	2.330	46.600	188,800
2023-11-21	2.540	2.560	2.320	2.350	47.000	588,000
2023-11-20	2.550	2.620	2.530	2.550	51.000	188,100
2023-11-17	2.520	2.580	2.450	2.570	51.400	1,000,800
2023-11-16	2.430	2.630	2.390	2.520	50.400	805,800
2023-11-15	2.550	2.550	2.430	2.430	48.600	709,800
2023-11-14	2.500	2.620	2.440	2.550	51.000	1,480,050
2023-11-13	2.380	2.550	2.340	2.500	50.000	873,650
2023-11-10	2.320	2.380	2.250	2.370	47.400	1,480,600
2023-11-09	2.340	2.350	2.300	2.320	46.400	852,000
2023-11-08	2.260	2.420	2.250	2.320	46.400	1,210,800
2023-11-07	2.130	2.260	2.130	2.260	45.200	135,000
2023-11-06	2.130	2.170	2.100	2.130	42.600	138,400
2023-11-03	2.020	2.150	1.960	2.130	42.600	284,800
2023-11-02	1.970	2.090	1.920	2.020	40.400	973,400
2023-11-01	1.910	2.200	1.860	1.990	39.800	29,200
2023-10-31	2.150	2.150	1.880	1.940	38.800	77,600
2023-10-30	2.120	2.200	2.120	2.190	43.800	22,400
2023-10-27	2.240	2.240	2.150	2.200	44.000	47,400
2023-10-26	2.220	2.280	2.110	2.260	45.200	70,000
2023-10-25	2.440	2.440	2.120	2.270	45.400	117,600
2023-10-24	2.620	2.620	2.330	2.500	50.000	61,800
2023-10-20	2.630	2.740	2.600	2.640	52.800	35,200
2023-10-19	2.610	2.730	2.550	2.640	52.800	58,400
2023-10-18	2.460	2.900	2.460	2.600	52.000	99,400
2023-10-17	2.400	2.570	2.350	2.480	49.600	38,600

← NewerPage 12 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.