Zhengwei Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.600	0.600	0.560	0.570	0.570	148,000
2026-10-21	0.570	0.610	0.570	0.600	0.600	98,000
2026-10-20	0.590	0.590	0.590	0.590	0.590	56,000
2026-10-16	0.605	0.635	0.570	0.580	0.580	980,000
2026-10-15	0.575	0.600	0.575	0.600	0.600	90,400
2026-10-14	0.560	0.645	0.560	0.570	0.570	356,000
2026-10-13	0.565	0.565	0.560	0.560	0.560	108,000
2026-10-12	0.570	0.570	0.570	0.570	0.570	96,000
2026-10-09	0.600	0.600	0.560	0.575	0.575	168,000
2026-10-08	0.580	0.610	0.580	0.600	0.600	72,000
2026-10-07	0.610	0.610	0.570	0.600	0.600	144,000
2026-10-06	0.640	0.645	0.640	0.640	0.640	86,000
2026-10-05	0.625	0.625	0.570	0.600	0.600	380,000
2026-10-02	0.530	0.650	0.530	0.630	0.630	1,049,000
2026-09-30	0.505	0.505	0.495	0.500	0.500	312,000
2026-09-29	0.540	0.540	0.500	0.500	0.500	794,800
2026-09-28	0.535	0.560	0.530	0.540	0.540	714,800
2026-09-25	0.520	0.520	0.505	0.515	0.515	60,000
2026-09-24	0.520	0.520	0.500	0.520	0.520	444,800
2026-09-23	0.495	0.535	0.495	0.520	0.520	991,500
2026-09-22	0.550	0.550	0.480	0.495	0.495	2,749,400
2026-09-21	0.570	0.595	0.540	0.585	0.585	713,000
2026-09-18	0.605	0.620	0.535	0.565	0.565	972,600
2026-09-17	0.685	0.685	0.585	0.610	0.610	440,200
2026-09-16	0.650	0.690	0.650	0.685	0.685	220,000
2026-09-15	0.720	0.740	0.665	0.740	0.740	119,600
2026-09-14	0.650	0.720	0.650	0.720	0.720	1,172,600
2026-09-11	0.620	0.755	0.620	0.650	0.650	2,531,200
2026-09-10	0.520	0.655	0.490	0.605	0.605	1,516,400
2026-09-09	0.485	0.615	0.485	0.520	0.520	2,487,800
2026-09-08	0.445	0.445	0.390	0.426	0.426	2,156,562
2026-09-07	0.467	0.467	0.423	0.459	0.459	267,512
2026-09-04	0.492	0.507	0.419	0.459	0.459	1,257,720
2026-09-03	0.532	0.543	0.492	0.539	0.539	330,618
2026-09-02	0.800	0.800	0.720	0.750	0.750	628,000
2026-09-01	0.680	0.820	0.680	0.770	0.770	1,354,000
2026-08-31	0.650	0.705	0.640	0.695	0.695	876,600
2026-08-28	0.595	0.630	0.595	0.630	0.630	360,000
2026-08-27	0.600	0.615	0.585	0.595	0.595	153,600
2026-08-26	0.540	0.620	0.540	0.620	0.620	649,800
2026-08-25	0.575	0.575	0.540	0.560	0.560	33,000
2026-08-24	0.555	0.575	0.555	0.575	0.575	28,000
2026-08-21	0.540	0.555	0.540	0.555	0.555	188,800
2026-08-20	0.550	0.550	0.535	0.545	0.545	148,000
2026-08-19	0.545	0.555	0.535	0.555	0.555	246,000
2026-08-18	0.540	0.555	0.540	0.540	0.540	109,600
2026-08-17	0.600	0.600	0.540	0.560	0.560	298,200
2026-08-14	0.565	0.600	0.565	0.565	0.565	4,000
2026-08-13	0.560	0.565	0.560	0.565	0.565	164,000
2026-08-12	0.565	0.575	0.565	0.565	0.565	72,000
2026-08-11	0.540	0.560	0.540	0.560	0.560	148,000
2026-08-10	0.595	0.595	0.530	0.530	0.530	248,600
2026-08-07	0.580	0.600	0.565	0.570	0.570	229,200
2026-08-06	0.535	0.580	0.535	0.550	0.550	507,600
2026-08-05	0.540	0.570	0.535	0.565	0.565	181,800
2026-08-04	0.565	0.580	0.510	0.550	0.550	1,186,000
2026-08-03	0.500	0.560	0.500	0.560	0.560	244,000
2026-07-31	0.640	0.640	0.590	0.590	0.590	13,000
2026-07-30	0.580	0.630	0.580	0.580	0.580	4,000
2026-07-29	0.560	0.620	0.550	0.580	0.580	836,000

Page 1 of 16 · 903 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.