Zhengwei Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	0.037	0.039	0.037	0.039	0.780	9,000
2025-09-26	0.039	0.039	0.037	0.038	0.760	596,800
2025-09-25	0.040	0.040	0.036	0.039	0.780	1,268,400
2025-09-24	0.041	0.041	0.040	0.040	0.800	342,400
2025-09-23	0.044	0.044	0.039	0.041	0.820	2,041,000
2025-09-22	0.046	0.046	0.045	0.046	0.920	216,800
2025-09-19	0.045	0.048	0.044	0.046	0.920	1,067,400
2025-09-18	0.045	0.045	0.043	0.044	0.880	99,000
2025-09-17	0.045	0.045	0.042	0.045	0.900	940,200
2025-09-16	0.045	0.045	0.044	0.045	0.900	44,400
2025-09-15	0.042	0.046	0.042	0.045	0.900	524,600
2025-09-12	0.044	0.044	0.042	0.044	0.880	169,600
2025-09-11	0.044	0.045	0.043	0.045	0.900	380,400
2025-09-10	0.042	0.044	0.042	0.044	0.880	110,200
2025-09-09	0.042	0.044	0.042	0.044	0.880	38,200
2025-09-08	0.040	0.045	0.040	0.043	0.860	486,200
2025-09-05	0.041	0.042	0.040	0.042	0.840	133,600
2025-09-04	0.042	0.043	0.041	0.042	0.840	54,400
2025-09-03	0.041	0.043	0.041	0.043	0.860	97,400
2025-09-02	0.044	0.044	0.041	0.043	0.860	541,000
2025-09-01	0.045	0.045	0.044	0.044	0.880	236,200
2025-08-29	0.046	0.047	0.043	0.046	0.920	605,200
2025-08-28	0.046	0.047	0.045	0.046	0.920	287,800
2025-08-27	0.046	0.048	0.045	0.046	0.920	604,200
2025-08-26	0.045	0.047	0.045	0.047	0.940	611,600
2025-08-25	0.045	0.045	0.044	0.045	0.900	333,200
2025-08-22	0.044	0.045	0.044	0.045	0.900	360,000
2025-08-21	0.045	0.046	0.044	0.044	0.880	348,400
2025-08-20	0.046	0.046	0.044	0.046	0.920	433,600
2025-08-19	0.044	0.046	0.044	0.046	0.920	170,800
2025-08-18	0.044	0.047	0.044	0.046	0.920	557,200
2025-08-15	0.046	0.047	0.043	0.045	0.900	907,400
2025-08-14	0.048	0.048	0.045	0.045	0.900	1,145,400
2025-08-13	0.040	0.048	0.040	0.048	0.960	4,580,230
2025-08-12	0.039	0.040	0.038	0.040	0.800	331,200
2025-08-11	0.040	0.040	0.038	0.040	0.800	252,200
2025-08-08	0.040	0.041	0.039	0.039	0.780	236,200
2025-08-07	0.041	0.041	0.039	0.041	0.820	347,800
2025-08-06	0.041	0.042	0.040	0.040	0.800	271,400
2025-08-05	0.040	0.041	0.040	0.041	0.820	239,000
2025-08-04	0.040	0.042	0.040	0.041	0.820	476,600
2025-08-01	0.040	0.040	0.038	0.040	0.800	1,172,200
2025-07-31	0.037	0.040	0.036	0.040	0.800	1,533,000
2025-07-30	0.037	0.038	0.037	0.038	0.760	74,800
2025-07-29	0.037	0.038	0.036	0.038	0.760	152,800
2025-07-28	0.038	0.038	0.037	0.038	0.760	299,000
2025-07-25	0.037	0.038	0.036	0.038	0.760	103,600
2025-07-24	0.038	0.038	0.037	0.037	0.740	396,200
2025-07-23	0.037	0.038	0.037	0.038	0.760	103,600
2025-07-22	0.039	0.039	0.037	0.037	0.740	489,800
2025-07-21	0.036	0.038	0.036	0.038	0.760	1,040,400
2025-07-18	0.036	0.038	0.036	0.037	0.740	576,600
2025-07-17	0.036	0.036	0.035	0.036	0.720	63,400
2025-07-16	0.036	0.036	0.035	0.036	0.720	46,000
2025-07-15	0.035	0.036	0.035	0.036	0.720	335,000
2025-07-14	0.037	0.037	0.035	0.036	0.720	603,000
2025-07-11	0.037	0.038	0.036	0.037	0.740	209,200
2025-07-10	0.036	0.037	0.036	0.037	0.740	245,000
2025-07-09	0.036	0.037	0.035	0.037	0.740	348,200
2025-07-08	0.037	0.037	0.036	0.037	0.740	146,800

← NewerPage 5 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.