Zhengwei Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	0.039	0.043	0.038	0.042	0.840	174,000
2025-01-06	0.040	0.041	0.039	0.040	0.800	175,600
2025-01-03	0.040	0.041	0.040	0.041	0.820	74,200
2025-01-02	0.041	0.043	0.040	0.041	0.820	156,000
2024-12-31	0.041	0.042	0.041	0.041	0.820	45,600
2024-12-30	0.040	0.042	0.040	0.042	0.840	360,000
2024-12-27	0.041	0.041	0.040	0.041	0.820	212,200
2024-12-24	0.041	0.041	0.040	0.041	0.820	45,200
2024-12-23	0.041	0.042	0.040	0.042	0.840	266,400
2024-12-20	0.043	0.044	0.041	0.042	0.840	182,600
2024-12-19	0.044	0.044	0.042	0.043	0.860	192,200
2024-12-18	0.045	0.045	0.042	0.044	0.880	735,600
2024-12-17	0.046	0.046	0.042	0.044	0.880	324,800
2024-12-16	0.050	0.050	0.045	0.046	0.920	527,200
2024-12-13	0.048	0.052	0.044	0.050	1.000	1,309,000
2024-12-12	0.046	0.049	0.043	0.048	0.960	876,200
2024-12-11	0.049	0.054	0.044	0.045	0.900	2,375,600
2024-12-10	0.039	0.050	0.039	0.050	1.000	4,733,000
2024-12-09	0.040	0.040	0.037	0.039	0.780	317,600
2024-12-06	0.039	0.040	0.039	0.040	0.800	246,200
2024-12-05	0.041	0.041	0.039	0.040	0.800	168,600
2024-12-04	0.040	0.041	0.040	0.040	0.800	38,000
2024-12-03	0.041	0.041	0.040	0.041	0.820	31,400
2024-12-02	0.040	0.041	0.039	0.041	0.820	111,000
2024-11-29	0.040	0.041	0.039	0.041	0.820	210,400
2024-11-28	0.040	0.041	0.040	0.040	0.800	71,000
2024-11-27	0.040	0.041	0.040	0.041	0.820	165,200
2024-11-26	0.041	0.042	0.040	0.041	0.820	101,200
2024-11-25	0.041	0.042	0.039	0.041	0.820	140,200
2024-11-22	0.041	0.041	0.039	0.040	0.800	1,008,800
2024-11-21	0.042	0.043	0.041	0.042	0.840	464,400
2024-11-20	0.043	0.045	0.042	0.044	0.880	318,000
2024-11-19	0.049	0.049	0.042	0.044	0.880	1,417,200
2024-11-18	0.042	0.048	0.041	0.047	0.940	1,031,600
2024-11-15	0.040	0.043	0.040	0.042	0.840	389,400
2024-11-14	0.040	0.045	0.040	0.042	0.840	911,314
2024-11-13	0.043	0.043	0.039	0.041	0.820	740,400
2024-11-12	0.045	0.045	0.041	0.043	0.860	1,502,000
2024-11-11	0.050	0.052	0.045	0.046	0.920	1,948,400
2024-11-08	0.049	0.057	0.047	0.051	1.020	10,248,400
2024-11-07	0.038	0.050	0.037	0.046	0.920	5,889,800
2024-11-06	0.038	0.039	0.037	0.038	0.760	158,800
2024-11-05	0.039	0.039	0.037	0.039	0.780	213,000
2024-11-04	0.037	0.039	0.037	0.039	0.780	191,200
2024-11-01	0.041	0.041	0.037	0.037	0.740	759,200
2024-10-31	0.038	0.044	0.038	0.040	0.800	475,200
2024-10-30	0.038	0.039	0.038	0.038	0.760	152,600
2024-10-29	0.040	0.040	0.038	0.039	0.780	107,600
2024-10-28	0.040	0.040	0.038	0.039	0.780	149,400
2024-10-25	0.039	0.040	0.038	0.040	0.800	270,600
2024-10-24	0.039	0.040	0.038	0.040	0.800	91,400
2024-10-23	0.039	0.040	0.038	0.039	0.780	225,400
2024-10-22	0.040	0.040	0.037	0.039	0.780	299,600
2024-10-21	0.040	0.041	0.039	0.040	0.800	234,400
2024-10-18	0.040	0.041	0.039	0.041	0.820	330,800
2024-10-17	0.040	0.041	0.039	0.040	0.800	177,800
2024-10-16	0.039	0.041	0.039	0.040	0.800	244,000
2024-10-15	0.042	0.042	0.038	0.040	0.800	739,400
2024-10-14	0.043	0.044	0.041	0.042	0.840	422,800
2024-10-10	0.043	0.044	0.041	0.043	0.860	392,600

← NewerPage 8 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.