Zhengwei Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-29	0.840	0.900	0.770	0.860	0.860	141,000
2025-12-24	0.046	0.049	0.040	0.042	0.840	649,800
2025-12-23	0.044	0.046	0.044	0.046	0.920	135,800
2025-12-22	0.045	0.046	0.044	0.046	0.920	121,000
2025-12-19	0.044	0.046	0.044	0.045	0.900	56,400
2025-12-18	0.045	0.045	0.045	0.045	0.900	10,400
2025-12-17	0.046	0.046	0.044	0.046	0.920	135,400
2025-12-16	0.045	0.046	0.044	0.046	0.920	173,600
2025-12-15	0.045	0.046	0.045	0.046	0.920	13,200
2025-12-12	0.045	0.045	0.043	0.045	0.900	327,000
2025-12-11	0.044	0.045	0.043	0.044	0.880	699,000
2025-12-10	0.040	0.043	0.040	0.041	0.820	293,600
2025-12-09	0.040	0.041	0.039	0.041	0.820	254,400
2025-12-08	0.042	0.042	0.040	0.041	0.820	724,400
2025-12-05	0.040	0.042	0.040	0.042	0.840	179,400
2025-12-04	0.044	0.044	0.037	0.040	0.800	559,400
2025-12-03	0.043	0.045	0.043	0.045	0.900	260,600
2025-12-02	0.043	0.044	0.043	0.043	0.860	140,400
2025-12-01	0.043	0.044	0.043	0.044	0.880	144,200
2025-11-28	0.043	0.044	0.043	0.044	0.880	139,200
2025-11-27	0.043	0.044	0.043	0.044	0.880	106,000
2025-11-26	0.043	0.045	0.043	0.044	0.880	82,000
2025-11-25	0.044	0.044	0.043	0.044	0.880	81,200
2025-11-24	0.044	0.044	0.042	0.043	0.860	137,400
2025-11-21	0.044	0.045	0.043	0.044	0.880	139,000
2025-11-20	0.044	0.044	0.043	0.044	0.880	96,200
2025-11-19	0.044	0.045	0.043	0.045	0.900	120,800
2025-11-18	0.043	0.044	0.042	0.044	0.880	117,600
2025-11-17	0.043	0.044	0.042	0.044	0.880	89,800
2025-11-14	0.044	0.046	0.043	0.044	0.880	458,800
2025-11-13	0.045	0.046	0.044	0.046	0.920	72,400
2025-11-12	0.043	0.045	0.043	0.045	0.900	187,400
2025-11-11	0.046	0.046	0.042	0.045	0.900	369,200
2025-11-10	0.046	0.048	0.045	0.045	0.900	375,600
2025-11-07	0.043	0.048	0.043	0.046	0.920	769,000
2025-11-06	0.042	0.043	0.041	0.043	0.860	426,000
2025-11-05	0.042	0.044	0.041	0.043	0.860	355,200
2025-11-04	0.044	0.045	0.040	0.043	0.860	1,559,000
2025-11-03	0.060	0.060	0.043	0.045	0.900	6,193,600
2025-10-31	0.068	0.070	0.063	0.065	1.300	2,355,800
2025-10-30	0.059	0.067	0.059	0.067	1.340	1,439,200
2025-10-28	0.060	0.063	0.057	0.060	1.200	1,157,600
2025-10-27	0.053	0.063	0.053	0.060	1.200	2,491,800
2025-10-24	0.054	0.058	0.051	0.053	1.060	1,370,200
2025-10-23	0.058	0.065	0.057	0.058	1.160	4,710,600
2025-10-22	0.050	0.059	0.047	0.057	1.140	3,876,400
2025-10-21	0.045	0.055	0.045	0.051	1.020	4,744,800
2025-10-20	0.044	0.045	0.044	0.045	0.900	86,200
2025-10-17	0.044	0.044	0.044	0.044	0.880	178,400
2025-10-16	0.045	0.048	0.045	0.046	0.920	949,800
2025-10-15	0.042	0.045	0.042	0.045	0.900	141,800
2025-10-14	0.041	0.043	0.041	0.042	0.840	116,800
2025-10-13	0.042	0.042	0.040	0.041	0.820	242,000
2025-10-10	0.045	0.046	0.041	0.043	0.860	944,600
2025-10-09	0.043	0.045	0.043	0.043	0.860	111,200
2025-10-08	0.045	0.046	0.044	0.046	0.920	127,200
2025-10-06	0.049	0.049	0.044	0.045	0.900	389,600
2025-10-03	0.044	0.048	0.042	0.047	0.940	2,193,600
2025-10-02	0.037	0.044	0.035	0.044	0.880	2,357,000
2025-09-30	0.038	0.039	0.037	0.037	0.740	451,000

← NewerPage 4 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.