Zhengwei Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	0.630	0.700	0.610	0.670	13.400	3,912,600
2023-04-19	0.640	0.650	0.630	0.630	12.600	181,200
2023-04-18	0.640	0.660	0.620	0.640	12.800	1,340,200
2023-04-17	0.610	0.660	0.600	0.640	12.800	2,826,200
2023-04-14	0.620	0.620	0.580	0.610	12.200	1,185,400
2023-04-13	0.600	0.630	0.580	0.630	12.600	1,950,000
2023-04-12	0.560	0.620	0.560	0.600	12.000	1,259,000
2023-04-11	0.570	0.600	0.560	0.560	11.200	3,311,600
2023-04-06	0.540	0.580	0.530	0.570	11.400	1,280,800
2023-04-04	0.540	0.540	0.530	0.540	10.800	59,200
2023-04-03	0.520	0.550	0.510	0.540	10.800	139,800
2023-03-31	0.550	0.550	0.520	0.530	10.600	90,600
2023-03-30	0.570	0.570	0.540	0.540	10.800	254,800
2023-03-29	0.580	0.580	0.560	0.570	11.400	164,400
2023-03-28	0.570	0.590	0.560	0.580	11.600	344,800
2023-03-27	0.560	0.590	0.550	0.560	11.200	282,000
2023-03-24	0.560	0.560	0.540	0.550	11.000	309,600
2023-03-23	0.530	0.560	0.530	0.550	11.000	652,800
2023-03-22	0.510	0.540	0.510	0.530	10.600	90,800
2023-03-21	0.550	0.580	0.500	0.520	10.400	230,800
2023-03-20	0.500	0.560	0.500	0.540	10.800	273,600
2023-03-17	0.490	0.500	0.490	0.500	10.000	35,800
2023-03-16	0.480	0.500	0.480	0.495	9.900	533,600
2023-03-15	0.490	0.500	0.475	0.485	9.700	513,200
2023-03-14	0.500	0.510	0.490	0.500	10.000	59,200
2023-03-13	0.495	0.520	0.495	0.500	10.000	146,800
2023-03-10	0.480	0.495	0.475	0.495	9.900	183,400
2023-03-09	0.485	0.490	0.485	0.485	9.700	31,000
2023-03-08	0.495	0.495	0.485	0.485	9.700	92,200
2023-03-07	0.485	0.495	0.485	0.490	9.800	9,400
2023-03-06	0.485	0.495	0.480	0.495	9.900	36,200
2023-03-03	0.490	0.495	0.485	0.495	9.900	8,800
2023-03-02	0.490	0.495	0.485	0.495	9.900	38,800
2023-03-01	0.485	0.495	0.475	0.490	9.800	213,200
2023-02-28	0.480	0.500	0.460	0.480	9.600	164,000
2023-02-27	0.485	0.490	0.480	0.485	9.700	39,000
2023-02-24	0.480	0.490	0.475	0.485	9.700	28,000
2023-02-23	0.500	0.500	0.475	0.495	9.900	24,000
2023-02-22	0.465	0.500	0.465	0.495	9.900	163,000
2023-02-21	0.490	0.490	0.465	0.480	9.600	43,200
2023-02-20	0.475	0.495	0.475	0.480	9.600	105,200
2023-02-17	0.470	0.485	0.455	0.455	9.100	13,000
2023-02-16	0.460	0.495	0.460	0.470	9.400	93,400
2023-02-15	0.465	0.485	0.430	0.480	9.600	142,600
2023-02-14	0.475	0.475	0.455	0.465	9.300	33,600
2023-02-13	0.470	0.480	0.465	0.475	9.500	69,200
2023-02-10	0.480	0.490	0.470	0.485	9.700	135,200
2023-02-09	0.500	0.500	0.480	0.495	9.900	39,800
2023-02-08	0.485	0.495	0.480	0.490	9.800	31,800
2023-02-07	0.470	0.510	0.470	0.490	9.800	167,200
2023-02-06	0.475	0.480	0.470	0.470	9.400	42,200
2023-02-03	0.475	0.480	0.470	0.475	9.500	69,000
2023-02-02	0.490	0.490	0.475	0.480	9.600	88,400
2023-02-01	0.500	0.500	0.480	0.495	9.900	79,200
2023-01-31	0.510	0.520	0.485	0.490	9.800	77,400
2023-01-30	0.520	0.540	0.500	0.510	10.200	128,600
2023-01-27	0.490	0.560	0.490	0.520	10.400	389,600
2023-01-26	0.480	0.490	0.480	0.485	9.700	70,000
2023-01-20	0.485	0.495	0.470	0.480	9.600	140,800
2023-01-19	0.495	0.510	0.480	0.485	9.700	123,800

← NewerPage 15 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.