ZCZL Industrial Technology Group Company Limited (HKG:0564)
Hong Kong
· Delayed Price · Currency is HKD 20.10
+0.32 (1.62%)
Mar 10, 2026, 10:01 AM HKT
HKG:0564 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.00 | 19.91 | 19.22 | 19.78 | 19.78 | -3.13% | 1,678,290 |
| Mar 6, 2026 | 20.20 | 20.60 | 19.72 | 20.42 | 20.42 | 1.59% | 1,290,000 |
| Mar 5, 2026 | 20.52 | 21.00 | 19.84 | 20.10 | 20.10 | -0.40% | 2,810,000 |
| Mar 4, 2026 | 21.42 | 21.48 | 19.98 | 20.18 | 20.18 | -5.79% | 3,664,200 |
| Mar 3, 2026 | 22.96 | 22.96 | 21.36 | 21.42 | 21.42 | -6.71% | 2,915,400 |
| Mar 2, 2026 | 23.30 | 23.30 | 22.36 | 22.96 | 22.96 | -2.30% | 2,065,000 |
| Feb 27, 2026 | 22.20 | 23.62 | 21.98 | 23.50 | 23.50 | 5.48% | 2,441,800 |
| Feb 26, 2026 | 22.90 | 22.90 | 22.12 | 22.28 | 22.28 | -3.47% | 1,629,000 |
| Feb 25, 2026 | 22.90 | 23.24 | 22.84 | 23.08 | 23.08 | -0.09% | 714,800 |
| Feb 24, 2026 | 23.40 | 23.58 | 22.80 | 23.10 | 23.10 | -2.12% | 1,434,337 |
| Feb 23, 2026 | 23.38 | 23.80 | 23.38 | 23.60 | 23.60 | 0.94% | 354,120 |
| Feb 20, 2026 | 23.76 | 23.88 | 23.02 | 23.38 | 23.38 | -2.09% | 632,400 |
| Feb 16, 2026 | 23.44 | 23.88 | 22.96 | 23.88 | 23.88 | 3.11% | 352,200 |
| Feb 13, 2026 | 23.50 | 23.50 | 22.80 | 23.16 | 23.16 | -2.53% | 1,749,400 |
| Feb 12, 2026 | 23.46 | 23.86 | 23.16 | 23.76 | 23.76 | 1.71% | 1,653,038 |
| Feb 11, 2026 | 22.36 | 23.56 | 22.36 | 23.36 | 23.36 | 4.19% | 2,360,300 |
| Feb 10, 2026 | 22.86 | 22.88 | 22.32 | 22.42 | 22.42 | -0.97% | 3,119,400 |
| Feb 9, 2026 | 22.40 | 22.98 | 22.26 | 22.64 | 22.64 | 0.98% | 1,377,000 |
| Feb 6, 2026 | 22.16 | 22.76 | 21.68 | 22.42 | 22.42 | 0.99% | 2,205,000 |
| Feb 5, 2026 | 23.48 | 23.48 | 21.82 | 22.20 | 22.20 | -4.97% | 4,255,484 |
| Feb 4, 2026 | 22.66 | 23.62 | 22.66 | 23.36 | 23.36 | 3.09% | 2,358,808 |
| Feb 3, 2026 | 21.62 | 22.74 | 21.62 | 22.66 | 22.66 | 5.49% | 3,047,000 |
| Feb 2, 2026 | 22.02 | 22.02 | 21.08 | 21.48 | 21.48 | -2.63% | 2,840,600 |
| Jan 30, 2026 | 22.08 | 22.08 | 21.42 | 22.06 | 22.06 | -0.09% | 2,436,400 |
| Jan 29, 2026 | 22.20 | 22.20 | 21.64 | 22.08 | 22.08 | -0.54% | 2,779,200 |
| Jan 28, 2026 | 22.10 | 22.44 | 21.80 | 22.20 | 22.20 | 0.45% | 2,225,242 |
| Jan 27, 2026 | 21.68 | 22.46 | 21.60 | 22.10 | 22.10 | 1.38% | 1,323,000 |
| Jan 26, 2026 | 22.22 | 22.36 | 21.62 | 21.80 | 21.80 | -2.68% | 3,650,000 |
| Jan 23, 2026 | 22.96 | 22.96 | 22.26 | 22.40 | 22.40 | -1.58% | 1,428,400 |
| Jan 22, 2026 | 22.64 | 23.02 | 22.34 | 22.76 | 22.76 | - | 1,300,400 |
| Jan 21, 2026 | 22.10 | 22.94 | 22.10 | 22.76 | 22.76 | 1.88% | 2,388,200 |
| Jan 20, 2026 | 22.48 | 22.48 | 21.66 | 22.34 | 22.34 | 0.27% | 1,554,000 |
| Jan 19, 2026 | 21.68 | 22.36 | 21.54 | 22.28 | 22.28 | 2.77% | 1,429,400 |
| Jan 16, 2026 | 21.68 | 22.20 | 21.62 | 21.68 | 21.68 | 0.74% | 1,854,200 |
| Jan 15, 2026 | 21.12 | 21.68 | 20.96 | 21.52 | 21.52 | 1.89% | 1,453,400 |
| Jan 14, 2026 | 21.38 | 21.60 | 21.02 | 21.12 | 21.12 | -0.75% | 1,495,200 |
| Jan 13, 2026 | 21.00 | 21.44 | 20.90 | 21.28 | 21.28 | 1.82% | 1,390,400 |
| Jan 12, 2026 | 21.10 | 21.18 | 20.36 | 20.90 | 20.90 | -1.04% | 2,073,412 |
| Jan 9, 2026 | 20.44 | 21.24 | 20.38 | 21.12 | 21.12 | 3.33% | 2,067,400 |
| Jan 8, 2026 | 20.38 | 20.44 | 20.02 | 20.44 | 20.44 | 0.29% | 1,643,200 |
| Jan 7, 2026 | 20.04 | 20.56 | 20.04 | 20.38 | 20.38 | 0.69% | 1,269,800 |
| Jan 6, 2026 | 19.70 | 20.30 | 19.67 | 20.24 | 20.24 | 2.64% | 3,545,000 |
| Jan 5, 2026 | 20.82 | 20.82 | 19.70 | 19.72 | 19.72 | -5.65% | 6,004,800 |
| Jan 2, 2026 | 20.42 | 20.90 | 20.30 | 20.90 | 20.90 | 1.95% | 576,800 |
| Dec 31, 2025 | 20.42 | 20.78 | 20.06 | 20.50 | 20.50 | 0.29% | 1,419,800 |
| Dec 30, 2025 | 19.92 | 20.56 | 19.81 | 20.44 | 20.44 | 2.30% | 2,861,200 |
| Dec 29, 2025 | 20.16 | 20.54 | 19.84 | 19.98 | 19.98 | -0.89% | 3,986,600 |
| Dec 24, 2025 | 20.08 | 20.62 | 20.06 | 20.16 | 20.16 | -0.20% | 2,122,720 |
| Dec 23, 2025 | 19.92 | 20.22 | 19.89 | 20.20 | 20.20 | 1.81% | 1,806,184 |
| Dec 22, 2025 | 20.32 | 20.42 | 19.76 | 19.84 | 19.84 | -3.22% | 4,014,789 |
| Dec 19, 2025 | 20.48 | 20.74 | 20.32 | 20.50 | 20.50 | - | 1,426,400 |
| Dec 18, 2025 | 20.82 | 20.94 | 20.32 | 20.50 | 20.50 | -2.10% | 670,800 |
| Dec 17, 2025 | 20.44 | 21.02 | 20.28 | 20.94 | 20.94 | 3.36% | 1,336,800 |
| Dec 16, 2025 | 20.96 | 21.10 | 20.16 | 20.26 | 20.26 | -3.71% | 3,485,993 |
| Dec 15, 2025 | 21.24 | 21.44 | 20.98 | 21.04 | 21.04 | -2.50% | 1,072,600 |
| Dec 12, 2025 | 21.16 | 21.58 | 21.12 | 21.58 | 21.58 | 1.98% | 1,980,400 |
| Dec 11, 2025 | 21.38 | 21.72 | 20.86 | 21.16 | 21.16 | 0.09% | 2,666,200 |
| Dec 10, 2025 | 21.00 | 21.36 | 20.82 | 21.14 | 21.14 | 0.96% | 1,390,800 |
| Dec 9, 2025 | 21.86 | 21.94 | 20.90 | 20.94 | 20.94 | -4.82% | 3,815,400 |
| Dec 8, 2025 | 22.18 | 22.34 | 21.58 | 22.00 | 22.00 | -1.52% | 1,906,600 |
| Dec 5, 2025 | 21.58 | 22.36 | 21.40 | 22.34 | 22.34 | 3.52% | 2,684,600 |
| Dec 4, 2025 | 21.70 | 22.00 | 21.50 | 21.58 | 21.58 | 0.65% | 1,699,000 |
| Dec 3, 2025 | 21.80 | 21.94 | 21.40 | 21.44 | 21.44 | -1.20% | 2,032,600 |
| Dec 2, 2025 | 21.88 | 21.88 | 21.10 | 21.70 | 21.70 | -0.09% | 2,235,600 |
| Dec 1, 2025 | 20.92 | 22.10 | 20.92 | 21.72 | 21.72 | 5.33% | 3,228,600 |
| Nov 28, 2025 | 20.54 | 20.92 | 20.40 | 20.62 | 20.62 | - | 589,000 |
| Nov 27, 2025 | 21.04 | 21.20 | 20.52 | 20.62 | 20.62 | -1.15% | 808,800 |
| Nov 26, 2025 | 20.88 | 21.08 | 20.70 | 20.86 | 20.86 | 0.87% | 478,200 |
| Nov 25, 2025 | 20.32 | 21.00 | 20.24 | 20.68 | 20.68 | 1.77% | 1,328,000 |
| Nov 24, 2025 | 19.71 | 20.42 | 19.66 | 20.32 | 20.32 | 2.99% | 1,388,200 |
| Nov 21, 2025 | 20.02 | 20.02 | 19.38 | 19.73 | 19.73 | -2.62% | 2,643,400 |
| Nov 20, 2025 | 20.50 | 20.94 | 20.12 | 20.26 | 20.26 | -1.27% | 983,200 |
| Nov 19, 2025 | 20.48 | 20.70 | 20.30 | 20.52 | 20.52 | -0.10% | 563,000 |
| Nov 18, 2025 | 20.88 | 21.06 | 20.36 | 20.54 | 20.54 | -2.65% | 1,394,200 |
| Nov 17, 2025 | 21.18 | 21.28 | 20.90 | 21.10 | 21.10 | -0.47% | 1,437,600 |
| Nov 14, 2025 | 21.44 | 21.68 | 21.14 | 21.20 | 21.20 | -2.21% | 751,800 |
| Nov 13, 2025 | 21.48 | 21.68 | 21.04 | 21.68 | 21.68 | 1.40% | 2,051,200 |
| Nov 12, 2025 | 21.30 | 21.52 | 21.00 | 21.38 | 21.38 | -0.19% | 1,184,200 |
| Nov 11, 2025 | 21.64 | 21.94 | 21.18 | 21.42 | 21.42 | -1.83% | 1,186,884 |
| Nov 10, 2025 | 21.72 | 22.20 | 21.54 | 21.82 | 21.82 | -0.09% | 1,183,800 |
| Nov 7, 2025 | 21.40 | 21.92 | 21.18 | 21.84 | 21.84 | 1.39% | 1,644,600 |
| Nov 6, 2025 | 20.62 | 21.54 | 20.40 | 21.54 | 21.54 | 5.69% | 2,404,000 |
| Nov 5, 2025 | 20.54 | 20.70 | 20.14 | 20.38 | 20.38 | -0.97% | 1,576,800 |
| Nov 4, 2025 | 21.06 | 21.24 | 20.42 | 20.58 | 20.58 | -2.09% | 1,781,600 |
| Nov 3, 2025 | 21.68 | 21.68 | 20.82 | 21.02 | 21.02 | -2.14% | 2,571,800 |
| Oct 31, 2025 | 21.68 | 21.80 | 21.46 | 21.48 | 21.48 | -0.83% | 1,760,600 |
| Oct 30, 2025 | 22.22 | 22.56 | 21.10 | 21.66 | 21.66 | -3.13% | 3,423,800 |
| Oct 28, 2025 | 23.58 | 23.68 | 22.14 | 22.36 | 22.36 | -2.87% | 2,727,000 |
| Oct 27, 2025 | 22.30 | 23.10 | 22.24 | 23.02 | 23.02 | 4.35% | 2,585,200 |
| Oct 24, 2025 | 21.50 | 22.36 | 21.50 | 22.06 | 22.06 | 2.32% | 1,704,000 |
| Oct 23, 2025 | 21.88 | 21.88 | 20.98 | 21.56 | 21.56 | -0.37% | 1,588,755 |
| Oct 22, 2025 | 21.66 | 22.14 | 21.30 | 21.64 | 21.64 | 0.09% | 1,391,000 |
| Oct 21, 2025 | 21.10 | 21.92 | 21.10 | 21.62 | 21.62 | 2.08% | 2,824,600 |
| Oct 20, 2025 | 20.70 | 21.48 | 20.70 | 21.18 | 21.18 | 1.73% | 1,454,800 |
| Oct 17, 2025 | 21.72 | 21.76 | 20.70 | 20.82 | 20.82 | -4.76% | 3,446,715 |
| Oct 16, 2025 | 21.82 | 22.10 | 21.30 | 21.86 | 21.86 | -0.27% | 2,191,400 |
| Oct 15, 2025 | 21.00 | 22.08 | 20.72 | 21.92 | 21.92 | 5.28% | 4,457,400 |
| Oct 14, 2025 | 22.04 | 22.38 | 20.56 | 20.82 | 20.82 | -5.62% | 5,994,200 |
| Oct 13, 2025 | 21.80 | 22.38 | 21.30 | 22.06 | 22.06 | -2.13% | 4,471,134 |
| Oct 10, 2025 | 23.10 | 23.42 | 22.36 | 22.54 | 22.54 | -2.42% | 2,971,819 |