Zhengwei Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	0.580	0.610	0.580	0.600	0.600	286,800
2026-04-09	0.600	0.600	0.550	0.580	0.580	104,000
2026-04-08	0.600	0.600	0.570	0.600	0.600	32,000
2026-04-02	0.600	0.610	0.580	0.600	0.600	126,000
2026-04-01	0.600	0.640	0.600	0.630	0.630	63,000
2026-03-31	0.640	0.640	0.610	0.640	0.640	68,000
2026-03-30	0.580	0.640	0.580	0.640	0.640	10,000
2026-03-27	0.600	0.680	0.600	0.640	0.640	19,600
2026-03-25	0.630	0.630	0.630	0.630	0.630	40,200
2026-03-24	0.580	0.640	0.580	0.630	0.630	52,000
2026-03-20	0.580	0.610	0.580	0.610	0.610	22,000
2026-03-19	0.620	0.620	0.620	0.620	0.620	16,000
2026-03-16	0.600	0.630	0.600	0.630	0.630	14,400
2026-03-13	0.640	0.640	0.590	0.630	0.630	12,000
2026-03-11	0.650	0.650	0.640	0.640	0.640	24,000
2026-03-10	0.590	0.660	0.580	0.660	0.660	90,000
2026-03-06	0.640	0.640	0.580	0.640	0.640	36,000
2026-03-05	0.730	0.730	0.630	0.660	0.660	58,000
2026-03-04	0.580	0.640	0.560	0.640	0.640	203,000
2026-03-03	0.610	0.690	0.510	0.610	0.610	368,000
2026-03-02	0.650	0.670	0.630	0.670	0.670	232,000
2026-02-27	0.710	0.710	0.640	0.640	0.640	275,000
2026-02-26	0.690	0.750	0.690	0.750	0.750	53,400
2026-02-25	0.720	0.720	0.710	0.710	0.710	10,000
2026-02-24	0.780	0.780	0.710	0.720	0.720	19,200
2026-02-23	0.710	0.780	0.710	0.730	0.730	284,000
2026-02-20	0.710	0.760	0.710	0.730	0.730	48,200
2026-02-16	0.710	0.720	0.710	0.710	0.710	28,000
2026-02-13	0.690	0.740	0.680	0.740	0.740	140,000
2026-02-12	0.640	0.690	0.620	0.690	0.690	88,000
2026-02-11	0.680	0.700	0.680	0.700	0.700	104,000
2026-02-10	0.740	0.740	0.700	0.700	0.700	136,000
2026-02-09	0.740	0.740	0.740	0.740	0.740	40,000
2026-02-06	0.700	0.740	0.660	0.740	0.740	40,400
2026-02-05	0.740	0.760	0.720	0.760	0.760	47,600
2026-02-04	0.760	0.840	0.700	0.740	0.740	429,200
2026-02-03	0.730	0.770	0.710	0.760	0.760	20,000
2026-02-02	0.760	0.760	0.710	0.730	0.730	57,000
2026-01-30	0.780	0.780	0.770	0.770	0.770	19,000
2026-01-29	0.760	0.770	0.750	0.770	0.770	120,800
2026-01-28	0.750	0.770	0.750	0.760	0.760	223,000
2026-01-27	0.780	0.790	0.760	0.770	0.770	45,000
2026-01-26	0.780	0.780	0.740	0.780	0.780	189,800
2026-01-22	0.790	0.790	0.760	0.780	0.780	40,400
2026-01-21	0.770	0.770	0.770	0.770	0.770	25,000
2026-01-20	0.720	0.760	0.720	0.760	0.760	28,600
2026-01-19	0.830	0.830	0.750	0.760	0.760	81,000
2026-01-16	0.710	0.820	0.700	0.760	0.760	191,600
2026-01-15	0.760	0.790	0.760	0.760	0.760	1,400
2026-01-14	0.810	0.820	0.750	0.750	0.750	491,600
2026-01-13	0.810	0.810	0.810	0.810	0.810	20,000
2026-01-12	0.980	0.980	0.800	0.850	0.850	531,400
2026-01-09	0.900	0.920	0.810	0.840	0.840	54,400
2026-01-08	0.900	0.900	0.880	0.880	0.880	503,800
2026-01-07	0.790	0.940	0.790	0.930	0.930	11,600
2026-01-06	1.000	1.000	0.920	0.940	0.940	196,200
2026-01-05	0.940	0.980	0.920	0.970	0.970	65,200
2026-01-02	0.950	1.000	0.940	0.940	0.940	110,600
2025-12-31	0.940	0.990	0.940	0.950	0.950	259,200
2025-12-30	0.860	0.870	0.840	0.860	0.860	20,200

← NewerPage 3 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.