Zhengwei Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.490	0.580	0.490	0.550	0.550	56,600
2026-07-27	0.510	0.510	0.500	0.500	0.500	44,000
2026-07-24	0.530	0.530	0.530	0.530	0.530	4,000
2026-07-21	0.530	0.560	0.530	0.560	0.560	8,000
2026-07-20	0.600	0.600	0.520	0.570	0.570	41,600
2026-07-17	0.620	0.620	0.550	0.550	0.550	54,000
2026-07-16	0.550	0.590	0.550	0.550	0.550	16,000
2026-07-14	0.610	0.610	0.610	0.610	0.610	36,000
2026-07-13	0.610	0.610	0.610	0.610	0.610	184,000
2026-07-10	0.610	0.610	0.610	0.610	0.610	40,000
2026-07-08	0.510	0.620	0.510	0.610	0.610	120,000
2026-07-07	0.510	0.570	0.510	0.570	0.570	116,000
2026-07-06	0.530	0.530	0.530	0.530	0.530	88,000
2026-07-03	0.495	0.510	0.495	0.510	0.510	59,600
2026-06-30	0.495	0.495	0.495	0.495	0.495	36,000
2026-06-25	0.450	0.490	0.450	0.490	0.490	96,000
2026-06-23	0.480	0.480	0.460	0.460	0.460	60,000
2026-06-22	0.460	0.490	0.460	0.480	0.480	56,000
2026-06-18	0.470	0.490	0.470	0.490	0.490	16,400
2026-06-17	0.495	0.500	0.455	0.500	0.500	209,000
2026-06-15	0.500	0.500	0.500	0.500	0.500	6,200
2026-06-12	0.510	0.510	0.510	0.510	0.510	40,000
2026-06-11	0.500	0.500	0.500	0.500	0.500	8,000
2026-06-10	0.500	0.500	0.500	0.500	0.500	28,000
2026-06-08	0.500	0.570	0.500	0.530	0.530	172,800
2026-06-05	0.480	0.490	0.480	0.490	0.490	232,000
2026-06-04	0.490	0.490	0.490	0.490	0.490	20,000
2026-06-03	0.500	0.510	0.490	0.490	0.490	158,000
2026-06-02	0.445	0.480	0.445	0.480	0.480	84,800
2026-06-01	0.475	0.475	0.440	0.460	0.460	302,777
2026-05-29	0.490	0.510	0.470	0.510	0.510	40,000
2026-05-28	0.480	0.495	0.480	0.495	0.495	20,000
2026-05-27	0.520	0.520	0.510	0.510	0.510	9,000
2026-05-26	0.530	0.530	0.485	0.510	0.510	164,000
2026-05-22	0.495	0.530	0.480	0.530	0.530	234,000
2026-05-21	0.470	0.530	0.470	0.530	0.530	336,000
2026-05-20	0.465	0.465	0.465	0.465	0.465	24,000
2026-05-18	0.450	0.470	0.445	0.455	0.455	202,000
2026-05-15	0.450	0.475	0.445	0.450	0.450	205,000
2026-05-14	0.490	0.490	0.450	0.450	0.450	344,000
2026-05-13	0.500	0.510	0.455	0.465	0.465	160,000
2026-05-12	0.490	0.490	0.470	0.470	0.470	84,000
2026-05-11	0.455	0.495	0.455	0.495	0.495	392,000
2026-05-08	0.455	0.460	0.440	0.455	0.455	87,200
2026-05-07	0.455	0.490	0.455	0.485	0.485	328,400
2026-05-06	0.475	0.475	0.445	0.445	0.445	317,000
2026-05-05	0.500	0.500	0.490	0.500	0.500	60,000
2026-05-04	0.475	0.500	0.475	0.500	0.500	41,200
2026-04-30	0.475	0.475	0.460	0.475	0.475	141,000
2026-04-28	0.490	0.490	0.475	0.490	0.490	48,000
2026-04-27	0.520	0.520	0.470	0.495	0.495	240,000
2026-04-24	0.530	0.530	0.475	0.475	0.475	240,800
2026-04-23	0.510	0.510	0.455	0.475	0.475	537,000
2026-04-22	0.550	0.550	0.500	0.510	0.510	63,800
2026-04-21	0.520	0.550	0.520	0.530	0.530	152,000
2026-04-20	0.550	0.560	0.520	0.520	0.520	665,800
2026-04-17	0.600	0.600	0.510	0.590	0.590	77,400
2026-04-14	0.550	0.610	0.550	0.600	0.600	108,000
2026-04-13	0.600	0.600	0.600	0.600	0.600	48,000
2026-04-10	0.580	0.610	0.580	0.600	0.600	286,800

← NewerPage 2 of 4 · 225 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.