Zhengwei Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	0.036	0.037	0.035	0.037	0.740	228,200
2025-07-04	0.037	0.037	0.036	0.037	0.740	175,000
2025-07-03	0.036	0.037	0.036	0.037	0.740	195,200
2025-07-02	0.037	0.037	0.036	0.037	0.740	450,000
2025-06-30	0.038	0.038	0.036	0.038	0.760	209,400
2025-06-27	0.037	0.038	0.036	0.038	0.760	183,600
2025-06-26	0.037	0.037	0.035	0.037	0.740	377,600
2025-06-25	0.038	0.039	0.037	0.038	0.760	271,600
2025-06-24	0.035	0.040	0.035	0.039	0.780	890,000
2025-06-23	0.035	0.036	0.035	0.036	0.720	66,000
2025-06-20	0.035	0.037	0.035	0.037	0.740	164,400
2025-06-19	0.037	0.037	0.035	0.037	0.740	236,200
2025-06-18	0.037	0.037	0.036	0.037	0.740	232,800
2025-06-17	0.036	0.037	0.036	0.037	0.740	87,800
2025-06-16	0.036	0.038	0.036	0.037	0.740	171,200
2025-06-13	0.038	0.038	0.037	0.037	0.740	115,200
2025-06-12	0.037	0.039	0.037	0.038	0.760	238,000
2025-06-11	0.038	0.039	0.037	0.039	0.780	156,800
2025-06-10	0.037	0.038	0.036	0.037	0.740	478,200
2025-06-09	0.041	0.041	0.038	0.038	0.760	857,600
2025-06-06	0.039	0.043	0.039	0.041	0.820	1,022,800
2025-06-05	0.035	0.039	0.034	0.039	0.780	1,343,000
2025-06-04	0.034	0.035	0.034	0.035	0.700	92,600
2025-06-03	0.034	0.035	0.033	0.035	0.700	244,000
2025-06-02	0.034	0.035	0.034	0.034	0.680	261,400
2025-05-30	0.035	0.035	0.034	0.035	0.700	69,800
2025-05-29	0.034	0.035	0.034	0.035	0.700	63,000
2025-05-28	0.035	0.035	0.034	0.035	0.700	18,600
2025-05-27	0.034	0.035	0.033	0.035	0.700	162,800
2025-05-26	0.034	0.035	0.034	0.035	0.700	180,200
2025-05-23	0.034	0.035	0.034	0.035	0.700	102,000
2025-05-22	0.034	0.035	0.034	0.035	0.700	49,600
2025-05-21	0.035	0.035	0.034	0.034	0.680	209,600
2025-05-20	0.035	0.035	0.035	0.035	0.700	73,400
2025-05-19	0.034	0.036	0.034	0.035	0.700	173,400
2025-05-16	0.035	0.036	0.035	0.036	0.720	2,000
2025-05-15	0.034	0.035	0.034	0.035	0.700	78,800
2025-05-14	0.036	0.036	0.035	0.035	0.700	231,600
2025-05-13	0.035	0.036	0.034	0.036	0.720	286,400
2025-05-12	0.034	0.036	0.034	0.036	0.720	183,600
2025-05-09	0.035	0.035	0.034	0.035	0.700	26,200
2025-05-08	0.034	0.035	0.034	0.034	0.680	431,400
2025-05-07	0.035	0.035	0.034	0.035	0.700	221,200
2025-05-06	0.036	0.037	0.034	0.035	0.700	386,400
2025-05-02	0.036	0.038	0.035	0.037	0.740	394,200
2025-04-30	0.035	0.038	0.035	0.036	0.720	623,000
2025-04-29	0.034	0.035	0.034	0.035	0.700	254,800
2025-04-28	0.037	0.037	0.034	0.036	0.720	201,400
2025-04-25	0.035	0.037	0.035	0.037	0.740	324,800
2025-04-24	0.036	0.036	0.034	0.036	0.720	144,800
2025-04-23	0.035	0.036	0.034	0.036	0.720	142,000
2025-04-22	0.035	0.035	0.034	0.035	0.700	192,600
2025-04-17	0.035	0.035	0.035	0.035	0.700	27,000
2025-04-16	0.036	0.037	0.033	0.034	0.680	621,600
2025-04-15	0.036	0.037	0.034	0.037	0.740	271,400
2025-04-14	0.034	0.037	0.034	0.035	0.700	394,800
2025-04-11	0.033	0.035	0.033	0.035	0.700	147,200
2025-04-10	0.034	0.037	0.032	0.035	0.700	1,115,600
2025-04-09	0.033	0.034	0.031	0.034	0.680	437,200
2025-04-08	0.034	0.035	0.033	0.034	0.680	389,600

← NewerPage 6 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.