Skip to main content
Zhongzheng International Company Limited (HKG:0943)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.207
-0.007 (-3.27%)
Mar 10, 2026, 1:57 PM HKT

HKG:0943 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.200.210.200.210.21-1.38%142,400
Mar 6, 20260.220.220.220.220.22-2.25%-
Mar 5, 20260.210.220.210.220.22-3.48%64,000
Mar 4, 20260.210.230.210.230.234.55%428,988
Mar 3, 20260.220.220.220.220.22-6,000
Mar 2, 20260.200.220.200.220.22-2.65%704,000
Feb 27, 20260.220.230.220.230.23-0.88%64,000
Feb 26, 20260.230.230.220.230.230.88%479,200
Feb 25, 20260.230.230.230.230.231.35%17,250
Feb 24, 20260.230.230.220.220.220.90%432,000
Feb 23, 20260.220.230.220.220.22-2.64%256,000
Feb 20, 20260.230.230.230.230.23-0.44%-
Feb 16, 20260.230.230.230.230.23-6,800
Feb 13, 20260.220.230.220.230.230.88%42,000
Feb 12, 20260.230.230.230.230.23--
Feb 11, 20260.230.230.230.230.23-64,002
Feb 10, 20260.230.230.230.230.23--
Feb 9, 20260.220.230.210.230.23-1.31%1,344,000
Feb 6, 20260.220.230.220.230.231.33%246,000
Feb 5, 20260.220.230.220.230.23-0.88%96,000
Feb 4, 20260.220.230.220.230.23-0.44%1,744,050
Feb 3, 20260.230.230.230.230.23--
Feb 2, 20260.220.230.220.230.23-32,000
Jan 30, 20260.220.230.220.230.232.69%1,290,400
Jan 29, 20260.220.220.220.220.22-592,250
Jan 28, 20260.210.230.210.220.22-0.89%212,859
Jan 27, 20260.230.230.230.230.23-2,000
Jan 26, 20260.210.230.200.230.23-0.44%464,000
Jan 23, 20260.230.230.220.230.23-3.00%527,250
Jan 22, 20260.220.230.220.230.23-0.43%51,200
Jan 21, 20260.230.230.230.230.23--
Jan 20, 20260.230.230.230.230.23--
Jan 19, 20260.230.230.230.230.23--
Jan 16, 20260.220.240.220.230.23-0.85%495,700
Jan 15, 20260.240.240.240.240.24-0.84%400
Jan 14, 20260.230.240.230.240.24-0.42%112,000
Jan 13, 20260.230.240.230.240.247.17%32,100
Jan 12, 20260.230.230.220.220.22-432,350
Jan 9, 20260.210.220.210.220.22-2.19%96,000
Jan 8, 20260.210.230.210.230.234.11%115,250
Jan 7, 20260.210.220.210.220.221.39%658,000
Jan 6, 20260.220.220.210.220.221.89%582,000
Jan 5, 20260.240.260.210.210.218.72%3,470,800
Dec 31, 20250.190.200.190.200.205.41%32,000
Dec 30, 20250.180.190.170.190.19-528,000
Dec 29, 20250.190.190.190.190.19-0.54%64,000
Dec 24, 20250.180.190.180.190.194.49%464,101
Dec 23, 20250.180.180.180.180.18-1.11%-
Dec 22, 20250.190.190.180.180.183.45%240,000
Dec 19, 20250.180.200.170.170.17-8.90%336,000
Dec 18, 20250.180.190.180.190.19-2.05%56,300
Dec 17, 20250.200.200.200.200.20-128,000
Dec 16, 20250.200.200.200.200.20--
Dec 15, 20250.170.200.170.200.2015.38%1,537,235
Dec 12, 20250.160.170.160.170.174.32%301,080
Dec 11, 20250.160.160.160.160.16-160,000
Dec 10, 20250.160.160.160.160.16-0.61%736,000
Dec 9, 20250.170.170.160.160.16-2.98%496,000
Dec 8, 20250.170.170.170.170.170.60%23,750
Dec 5, 20250.160.170.160.170.17-1.18%277,200
Dec 4, 20250.170.170.170.170.17--
Dec 3, 20250.170.170.160.170.17-672,000
Dec 2, 20250.170.170.170.170.17-4.52%368,000
Dec 1, 20250.200.200.170.180.18-11.06%922,250
Nov 28, 20250.200.200.200.200.20--
Nov 27, 20250.200.200.200.200.20--
Nov 26, 20250.200.200.200.200.200.51%17,600
Nov 25, 20250.200.200.200.200.20--
Nov 24, 20250.200.200.200.200.20-0.50%60
Nov 21, 20250.180.200.180.200.204.74%64,000
Nov 20, 20250.190.190.190.190.193.26%16,000
Nov 19, 20250.180.180.180.180.18--
Nov 18, 20250.180.180.180.180.18--
Nov 17, 20250.180.180.180.180.184.55%160,000
Nov 14, 20250.180.180.180.180.18--
Nov 13, 20250.180.180.180.180.18--
Nov 12, 20250.170.170.170.180.181.73%49,455
Nov 11, 20250.170.180.170.170.17-2.26%318,500
Nov 10, 20250.180.180.180.180.18-6.84%432,500
Nov 7, 20250.190.190.190.190.19--
Nov 6, 20250.190.190.190.190.19-5
Nov 5, 20250.190.190.190.190.191.06%32,000
Nov 4, 20250.190.190.190.190.192.17%50,200
Nov 3, 20250.180.180.180.180.18-16,000
Oct 31, 20250.180.180.180.180.181.10%240,000
Oct 30, 20250.180.180.180.180.180.55%-
Oct 28, 20250.170.180.170.180.181.12%644,000
Oct 27, 20250.180.180.180.180.18-6.77%240,000
Oct 24, 20250.210.210.180.190.19-6.34%528,000
Oct 23, 20250.220.220.210.210.21-6.39%384,000
Oct 22, 20250.200.220.180.220.2210.05%344,800
Oct 21, 20250.220.220.180.200.20-9.13%512,000
Oct 20, 20250.220.220.220.220.22--
Oct 17, 20250.230.230.220.220.22-3.95%102,600
Oct 16, 20250.240.240.230.230.233.64%697,600
Oct 15, 20250.220.220.210.220.22-1,893,601
Oct 14, 20250.220.220.220.220.22-2.22%5
Oct 13, 20250.200.230.200.230.234.65%544,000
Oct 10, 20250.220.220.220.220.22-5.70%496,000
Oct 9, 20250.230.230.230.230.23-163,200