ZCZL Industrial Technology Group Company Limited (HKG:0564)
Hong Kong
· Delayed Price · Currency is HKD 19.29
+0.59 (3.16%)
Apr 29, 2026, 4:08 PM HKT
HKG:0564 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.60 | 19.38 | 18.60 | 19.29 | 19.29 | 3.16% | 1,881,659 |
| Apr 28, 2026 | 18.15 | 18.80 | 18.14 | 18.70 | 18.70 | 2.75% | 2,088,871 |
| Apr 27, 2026 | 18.50 | 18.67 | 18.10 | 18.20 | 18.20 | -1.36% | 1,038,600 |
| Apr 24, 2026 | 18.20 | 18.56 | 18.08 | 18.45 | 18.45 | 0.99% | 1,290,497 |
| Apr 23, 2026 | 18.50 | 18.64 | 18.10 | 18.27 | 18.27 | -1.35% | 1,021,600 |
| Apr 22, 2026 | 18.55 | 18.66 | 18.40 | 18.52 | 18.52 | -0.86% | 711,000 |
| Apr 21, 2026 | 18.62 | 18.85 | 18.44 | 18.68 | 18.68 | 0.97% | 1,128,200 |
| Apr 20, 2026 | 18.58 | 18.60 | 18.05 | 18.50 | 18.50 | 0.43% | 1,435,800 |
| Apr 17, 2026 | 18.78 | 18.78 | 18.24 | 18.42 | 18.42 | -0.97% | 665,000 |
| Apr 16, 2026 | 18.65 | 18.97 | 18.40 | 18.60 | 18.60 | -0.59% | 1,107,200 |
| Apr 15, 2026 | 18.90 | 19.04 | 18.64 | 18.71 | 18.71 | 0.05% | 902,600 |
| Apr 14, 2026 | 18.16 | 18.82 | 18.07 | 18.70 | 18.70 | 3.49% | 1,678,000 |
| Apr 13, 2026 | 18.36 | 18.37 | 18.00 | 18.07 | 18.07 | -1.58% | 951,400 |
| Apr 10, 2026 | 18.39 | 18.85 | 18.32 | 18.36 | 18.36 | -0.27% | 1,212,400 |
| Apr 9, 2026 | 18.90 | 18.90 | 18.30 | 18.41 | 18.41 | -2.02% | 1,147,696 |
| Apr 8, 2026 | 17.99 | 18.93 | 17.99 | 18.79 | 18.79 | 4.33% | 2,156,029 |
| Apr 2, 2026 | 18.79 | 18.79 | 17.79 | 18.01 | 18.01 | -3.12% | 2,266,200 |
| Apr 1, 2026 | 18.48 | 18.66 | 18.20 | 18.59 | 18.59 | 2.76% | 1,577,398 |
| Mar 31, 2026 | 19.13 | 19.13 | 17.65 | 18.09 | 18.09 | -6.51% | 4,395,674 |
| Mar 30, 2026 | 19.15 | 19.67 | 18.89 | 19.35 | 19.35 | 0.36% | 972,200 |
| Mar 27, 2026 | 19.29 | 19.58 | 19.13 | 19.28 | 19.28 | -0.92% | 1,047,600 |
| Mar 26, 2026 | 20.10 | 20.10 | 19.35 | 19.46 | 19.46 | -2.89% | 1,518,200 |
| Mar 25, 2026 | 19.60 | 20.04 | 19.60 | 20.04 | 20.04 | 2.93% | 1,574,200 |
| Mar 24, 2026 | 19.46 | 19.58 | 18.97 | 19.47 | 19.47 | 1.78% | 2,284,400 |
| Mar 23, 2026 | 19.79 | 19.79 | 18.69 | 19.13 | 19.13 | -3.58% | 1,731,400 |
| Mar 20, 2026 | 19.95 | 20.04 | 19.51 | 19.84 | 19.84 | -0.55% | 1,320,600 |
| Mar 19, 2026 | 20.34 | 20.34 | 19.74 | 19.95 | 19.95 | -1.92% | 1,697,600 |
| Mar 18, 2026 | 20.30 | 20.36 | 19.93 | 20.34 | 20.34 | 0.39% | 1,075,800 |
| Mar 17, 2026 | 20.42 | 20.72 | 20.16 | 20.26 | 20.26 | -0.20% | 1,134,800 |
| Mar 16, 2026 | 20.18 | 20.32 | 19.74 | 20.30 | 20.30 | -0.78% | 1,620,800 |
| Mar 13, 2026 | 20.32 | 21.22 | 20.18 | 20.46 | 20.46 | 1.19% | 1,724,400 |
| Mar 12, 2026 | 20.46 | 20.46 | 19.94 | 20.22 | 20.22 | 0.10% | 1,129,600 |
| Mar 11, 2026 | 20.48 | 20.74 | 19.96 | 20.20 | 20.20 | -0.69% | 1,070,000 |
| Mar 10, 2026 | 19.80 | 20.40 | 19.80 | 20.34 | 20.34 | 2.83% | 1,433,600 |
| 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 |