Zhengwei Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	2.400	2.470	2.390	2.430	48.600	15,000
2023-10-13	2.310	2.500	2.300	2.400	48.000	521,000
2023-10-12	2.270	2.390	2.200	2.320	46.400	190,514
2023-10-11	2.220	2.360	2.220	2.360	47.200	86,200
2023-10-10	2.270	2.300	2.220	2.220	44.400	311,000
2023-10-09	2.320	2.320	2.220	2.260	45.200	19,400
2023-10-06	2.240	2.400	2.230	2.330	46.600	936,800
2023-10-05	2.210	2.300	2.180	2.230	44.600	1,117,400
2023-10-04	2.140	2.280	2.130	2.210	44.200	322,400
2023-10-03	2.160	2.160	1.980	2.100	42.000	283,800
2023-09-29	2.140	2.190	2.120	2.160	43.200	96,000
2023-09-28	2.130	2.160	2.050	2.150	43.000	389,800
2023-09-27	2.250	2.300	2.130	2.130	42.600	885,400
2023-09-26	2.100	2.280	2.070	2.260	45.200	341,000
2023-09-25	2.000	2.220	2.000	2.110	42.200	1,365,000
2023-09-22	1.970	2.030	1.950	2.030	40.600	561,200
2023-09-21	1.920	1.970	1.900	1.970	39.400	263,600
2023-09-20	1.920	1.980	1.900	1.940	38.800	981,000
2023-09-19	1.950	2.020	1.890	1.890	37.800	1,674,400
2023-09-18	1.990	1.990	1.910	1.950	39.000	409,200
2023-09-15	1.950	2.000	1.870	1.990	39.800	1,968,800
2023-09-14	1.930	1.980	1.930	1.940	38.800	287,000
2023-09-13	1.900	1.970	1.890	1.930	38.600	307,000
2023-09-12	1.900	1.910	1.850	1.910	38.200	78,000
2023-09-11	1.880	1.940	1.800	1.900	38.000	617,800
2023-09-07	1.860	1.940	1.830	1.880	37.600	368,200
2023-09-06	1.810	1.890	1.780	1.860	37.200	286,400
2023-09-05	1.780	1.810	1.750	1.810	36.200	199,000
2023-09-04	1.720	1.820	1.620	1.750	35.000	360,600
2023-08-31	1.800	1.850	1.700	1.720	34.400	713,600
2023-08-30	1.820	1.820	1.710	1.790	35.800	633,600
2023-08-29	1.800	1.860	1.780	1.830	36.600	97,600
2023-08-28	1.880	1.880	1.740	1.790	35.800	153,800
2023-08-25	1.980	2.200	1.870	1.880	37.600	290,600
2023-08-24	1.840	2.020	1.800	1.990	39.800	2,269,600
2023-08-23	1.860	1.930	1.830	1.830	36.600	526,600
2023-08-22	1.790	1.910	1.750	1.900	38.000	1,816,000
2023-08-21	1.840	1.970	1.660	1.780	35.600	471,800
2023-08-18	1.840	1.980	1.820	1.950	39.000	96,400
2023-08-17	1.790	1.840	1.670	1.840	36.800	84,000
2023-08-16	1.850	1.910	1.760	1.790	35.800	161,000
2023-08-15	1.760	1.880	1.760	1.840	36.800	49,400
2023-08-14	1.940	2.000	1.750	1.770	35.400	215,000
2023-08-11	2.100	2.270	1.990	2.000	40.000	68,000
2023-08-10	2.100	2.270	2.100	2.100	42.000	178,520
2023-08-09	1.840	2.100	1.840	2.100	42.000	192,600
2023-08-08	1.760	1.850	1.710	1.850	37.000	112,000
2023-08-07	1.750	1.830	1.730	1.750	35.000	62,600
2023-08-04	1.690	1.750	1.690	1.750	35.000	93,400
2023-08-03	1.820	1.840	1.660	1.690	33.800	294,000
2023-08-02	1.830	1.930	1.830	1.830	36.600	223,800
2023-08-01	1.860	2.000	1.800	1.830	36.600	205,400
2023-07-31	1.790	1.880	1.740	1.860	37.200	111,200
2023-07-28	1.690	1.930	1.690	1.790	35.800	428,600
2023-07-27	1.590	1.750	1.410	1.680	33.600	175,200
2023-07-26	1.550	1.630	1.550	1.590	31.800	52,400
2023-07-25	1.650	1.880	1.530	1.570	31.400	1,958,000
2023-07-24	1.880	1.880	1.100	1.650	33.000	1,544,400
2023-07-21	1.750	1.900	1.740	1.880	37.600	323,800
2023-07-20	1.520	1.770	1.390	1.750	35.000	1,912,800

← NewerPage 13 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.