Zhengwei Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-07	0.038	0.038	0.033	0.033	0.660	747,200
2025-04-03	0.038	0.038	0.037	0.038	0.760	145,600
2025-04-02	0.037	0.040	0.037	0.040	0.800	237,000
2025-04-01	0.036	0.037	0.035	0.037	0.740	246,200
2025-03-31	0.037	0.038	0.036	0.037	0.740	630,800
2025-03-28	0.038	0.038	0.037	0.038	0.760	360,800
2025-03-27	0.039	0.040	0.038	0.039	0.780	439,000
2025-03-26	0.041	0.041	0.038	0.039	0.780	793,200
2025-03-25	0.043	0.043	0.040	0.042	0.840	593,600
2025-03-24	0.043	0.043	0.040	0.043	0.860	737,000
2025-03-21	0.045	0.046	0.042	0.043	0.860	1,333,600
2025-03-20	0.043	0.046	0.041	0.045	0.900	1,533,200
2025-03-19	0.043	0.044	0.041	0.043	0.860	1,165,800
2025-03-18	0.045	0.046	0.042	0.044	0.880	1,136,800
2025-03-17	0.052	0.052	0.043	0.044	0.880	2,937,800
2025-03-14	0.055	0.055	0.052	0.052	1.040	2,413,600
2025-03-13	0.057	0.060	0.052	0.053	1.060	4,083,200
2025-03-12	0.049	0.057	0.049	0.055	1.100	10,438,200
2025-03-11	0.058	0.061	0.039	0.045	0.900	13,561,200
2025-03-10	0.044	0.055	0.043	0.055	1.100	5,241,000
2025-03-07	0.036	0.045	0.036	0.044	0.880	2,084,600
2025-03-06	0.037	0.040	0.037	0.038	0.760	307,800
2025-03-05	0.039	0.040	0.037	0.038	0.760	437,200
2025-03-04	0.038	0.039	0.036	0.039	0.780	304,200
2025-03-03	0.036	0.039	0.036	0.039	0.780	871,200
2025-02-28	0.038	0.039	0.035	0.037	0.740	663,200
2025-02-27	0.035	0.039	0.034	0.038	0.760	1,472,800
2025-02-26	0.035	0.036	0.035	0.036	0.720	215,400
2025-02-25	0.035	0.038	0.035	0.036	0.720	237,400
2025-02-24	0.035	0.036	0.034	0.036	0.720	391,800
2025-02-21	0.038	0.040	0.036	0.037	0.740	312,000
2025-02-20	0.037	0.040	0.035	0.038	0.760	582,800
2025-02-19	0.035	0.037	0.035	0.037	0.740	69,400
2025-02-18	0.035	0.038	0.034	0.036	0.720	525,800
2025-02-17	0.035	0.036	0.034	0.036	0.720	367,000
2025-02-14	0.035	0.038	0.035	0.036	0.720	172,000
2025-02-13	0.036	0.036	0.035	0.036	0.720	147,000
2025-02-12	0.037	0.037	0.035	0.036	0.720	755,000
2025-02-11	0.038	0.039	0.038	0.038	0.760	15,200
2025-02-10	0.038	0.039	0.037	0.039	0.780	46,800
2025-02-07	0.037	0.040	0.037	0.038	0.760	311,600
2025-02-06	0.037	0.039	0.036	0.038	0.760	183,400
2025-02-05	0.039	0.040	0.037	0.038	0.760	123,000
2025-02-04	0.036	0.039	0.036	0.039	0.780	227,400
2025-02-03	0.037	0.037	0.035	0.037	0.740	171,600
2025-01-28	0.038	0.039	0.036	0.037	0.740	94,000
2025-01-27	0.038	0.039	0.034	0.038	0.760	44,800
2025-01-24	0.034	0.040	0.034	0.038	0.760	482,800
2025-01-23	0.033	0.034	0.033	0.034	0.680	68,400
2025-01-22	0.034	0.035	0.033	0.034	0.680	144,000
2025-01-21	0.033	0.034	0.033	0.034	0.680	64,000
2025-01-20	0.034	0.035	0.033	0.034	0.680	219,600
2025-01-17	0.032	0.034	0.032	0.033	0.660	121,800
2025-01-16	0.034	0.034	0.032	0.033	0.660	308,600
2025-01-15	0.033	0.034	0.033	0.034	0.680	66,800
2025-01-14	0.033	0.034	0.031	0.032	0.640	547,000
2025-01-13	0.037	0.038	0.029	0.033	0.660	3,816,000
2025-01-10	0.039	0.039	0.037	0.037	0.740	263,400
2025-01-09	0.040	0.040	0.038	0.039	0.780	286,000
2025-01-08	0.042	0.042	0.039	0.041	0.820	315,400

← NewerPage 7 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.