Zhejiang Shibao Company Limited (HKG:1057)
Hong Kong
· Delayed Price · Currency is HKD 4.580
+0.130 (2.92%)
Apr 29, 2026, 4:08 PM HKT
Zhejiang Shibao Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.37 | 4.59 | 4.37 | 4.58 | 4.58 | 2.92% | 7,844,000 |
| Apr 28, 2026 | 4.88 | 4.88 | 4.44 | 4.45 | 4.45 | -12.40% | 22,568,000 |
| Apr 27, 2026 | 5.34 | 5.35 | 5.07 | 5.08 | 5.08 | -7.13% | 21,456,007 |
| Apr 24, 2026 | 5.77 | 5.77 | 5.45 | 5.47 | 5.47 | -4.70% | 10,820,000 |
| Apr 23, 2026 | 5.74 | 5.96 | 5.63 | 5.74 | 5.74 | 0.88% | 24,590,000 |
| Apr 22, 2026 | 5.79 | 5.79 | 5.60 | 5.69 | 5.69 | -1.39% | 4,850,000 |
| Apr 21, 2026 | 5.84 | 5.88 | 5.70 | 5.77 | 5.77 | 0.35% | 6,496,001 |
| Apr 20, 2026 | 5.73 | 5.82 | 5.69 | 5.75 | 5.75 | 0.52% | 6,680,000 |
| Apr 17, 2026 | 5.81 | 5.81 | 5.71 | 5.72 | 5.72 | -0.87% | 5,168,000 |
| Apr 16, 2026 | 5.62 | 6.02 | 5.62 | 5.77 | 5.77 | 4.53% | 31,903,000 |
| Apr 15, 2026 | 5.64 | 5.66 | 5.50 | 5.52 | 5.52 | -0.72% | 4,976,000 |
| Apr 14, 2026 | 5.59 | 5.61 | 5.48 | 5.56 | 5.56 | 0.72% | 4,352,000 |
| Apr 13, 2026 | 5.52 | 5.62 | 5.44 | 5.52 | 5.52 | -0.90% | 6,219,840 |
| Apr 10, 2026 | 5.68 | 5.77 | 5.53 | 5.57 | 5.57 | -0.71% | 8,826,000 |
| Apr 9, 2026 | 5.79 | 5.79 | 5.58 | 5.61 | 5.61 | -2.09% | 5,792,000 |
| Apr 8, 2026 | 5.48 | 5.75 | 5.48 | 5.73 | 5.73 | 4.56% | 12,118,000 |
| Apr 2, 2026 | 5.63 | 5.77 | 5.48 | 5.48 | 5.48 | -1.62% | 11,046,000 |
| Apr 1, 2026 | 5.70 | 5.72 | 5.55 | 5.57 | 5.57 | -0.18% | 10,668,000 |
| Mar 31, 2026 | 5.48 | 5.90 | 5.36 | 5.58 | 5.58 | 2.57% | 38,048,000 |
| Mar 30, 2026 | 5.35 | 5.46 | 5.32 | 5.44 | 5.44 | 0.37% | 4,888,000 |
| Mar 27, 2026 | 5.28 | 5.45 | 5.25 | 5.42 | 5.42 | 1.50% | 4,380,000 |
| Mar 26, 2026 | 5.56 | 5.60 | 5.28 | 5.34 | 5.34 | -4.64% | 7,474,000 |
| Mar 25, 2026 | 5.62 | 5.72 | 5.57 | 5.60 | 5.60 | 0.90% | 9,612,000 |
| Mar 24, 2026 | 5.63 | 5.64 | 5.36 | 5.55 | 5.55 | 1.28% | 8,485,960 |
| Mar 23, 2026 | 5.48 | 5.61 | 5.37 | 5.48 | 5.48 | -4.03% | 11,354,000 |
| Mar 20, 2026 | 6.12 | 6.27 | 5.66 | 5.71 | 5.71 | -6.24% | 21,102,000 |
| Mar 19, 2026 | 6.20 | 6.36 | 6.04 | 6.09 | 6.09 | -3.03% | 13,802,000 |
| Mar 18, 2026 | 6.27 | 6.32 | 6.15 | 6.28 | 6.28 | 0.48% | 12,748,000 |
| Mar 17, 2026 | 6.15 | 6.64 | 6.13 | 6.25 | 6.25 | 2.12% | 45,023,000 |
| Mar 16, 2026 | 6.17 | 6.17 | 5.95 | 6.12 | 6.12 | 0.33% | 9,541,000 |
| Mar 13, 2026 | 5.99 | 6.36 | 5.97 | 6.10 | 6.10 | -0.16% | 20,300,000 |
| Mar 12, 2026 | 6.38 | 6.38 | 6.06 | 6.11 | 6.11 | -2.55% | 13,222,900 |
| Mar 11, 2026 | 6.34 | 6.57 | 6.26 | 6.27 | 6.27 | 0.32% | 19,455,000 |
| Mar 10, 2026 | 6.32 | 6.37 | 6.13 | 6.25 | 6.25 | 1.30% | 12,966,920 |
| Mar 9, 2026 | 5.98 | 6.20 | 5.86 | 6.17 | 6.17 | -0.96% | 16,499,000 |
| Mar 6, 2026 | 6.24 | 6.30 | 6.11 | 6.23 | 6.23 | 0.32% | 13,880,000 |
| Mar 5, 2026 | 6.00 | 6.72 | 5.93 | 6.21 | 6.21 | 7.44% | 86,330,890 |
| Mar 4, 2026 | 5.84 | 5.98 | 5.71 | 5.78 | 5.78 | -0.52% | 17,567,000 |
| Mar 3, 2026 | 6.10 | 6.30 | 5.73 | 5.81 | 5.81 | -4.28% | 28,428,000 |
| Mar 2, 2026 | 6.23 | 6.35 | 6.03 | 6.07 | 6.07 | -7.33% | 23,964,000 |
| Feb 27, 2026 | 6.66 | 6.98 | 6.54 | 6.55 | 6.55 | -2.38% | 23,873,000 |
| Feb 26, 2026 | 6.90 | 7.02 | 6.70 | 6.71 | 6.71 | -2.19% | 27,502,000 |
| Feb 25, 2026 | 6.65 | 7.11 | 6.56 | 6.86 | 6.86 | 4.57% | 52,880,000 |
| Feb 24, 2026 | 6.93 | 7.16 | 6.54 | 6.56 | 6.56 | -11.23% | 49,067,000 |
| Feb 23, 2026 | 6.10 | 7.39 | 6.10 | 7.39 | 7.39 | 19.97% | 17,687,400 |
| Feb 20, 2026 | 5.78 | 6.17 | 5.75 | 6.16 | 6.16 | 6.57% | 3,704,500 |
| Feb 16, 2026 | 5.89 | 5.89 | 5.68 | 5.78 | 5.78 | -1.87% | 1,436,000 |
| Feb 13, 2026 | 5.50 | 6.15 | 5.50 | 5.89 | 5.89 | 6.32% | 56,037,000 |
| Feb 12, 2026 | 5.57 | 5.57 | 5.49 | 5.54 | 5.54 | 0.36% | 4,544,000 |
| Feb 11, 2026 | 5.61 | 5.75 | 5.52 | 5.52 | 5.52 | -1.60% | 8,722,000 |
| Feb 10, 2026 | 5.81 | 5.82 | 5.61 | 5.61 | 5.61 | -3.44% | 10,649,000 |
| Feb 9, 2026 | 5.65 | 5.95 | 5.65 | 5.81 | 5.81 | 4.87% | 17,394,200 |
| Feb 6, 2026 | 5.45 | 5.82 | 5.30 | 5.54 | 5.54 | 1.09% | 16,155,000 |
| Feb 5, 2026 | 5.66 | 5.68 | 5.48 | 5.48 | 5.48 | -2.14% | 8,200,000 |
| Feb 4, 2026 | 5.63 | 5.69 | 5.55 | 5.60 | 5.60 | - | 7,396,000 |
| Feb 3, 2026 | 5.57 | 5.61 | 5.45 | 5.60 | 5.60 | 2.94% | 8,216,000 |
| Feb 2, 2026 | 5.51 | 5.61 | 5.42 | 5.44 | 5.44 | -2.33% | 6,966,000 |
| Jan 30, 2026 | 5.64 | 5.70 | 5.42 | 5.57 | 5.57 | -1.07% | 8,952,000 |
| Jan 29, 2026 | 5.81 | 5.80 | 5.63 | 5.63 | 5.63 | -2.26% | 11,552,000 |
| Jan 28, 2026 | 5.95 | 5.95 | 5.73 | 5.76 | 5.76 | -2.21% | 10,760,200 |
| Jan 27, 2026 | 5.91 | 5.95 | 5.77 | 5.89 | 5.89 | -0.34% | 12,354,000 |
| Jan 26, 2026 | 6.45 | 6.45 | 5.87 | 5.91 | 5.91 | -6.78% | 21,814,000 |
| Jan 23, 2026 | 5.87 | 6.53 | 5.86 | 6.34 | 6.34 | 9.88% | 56,636,600 |
| Jan 22, 2026 | 5.75 | 5.84 | 5.70 | 5.77 | 5.77 | 0.87% | 7,618,000 |
| Jan 21, 2026 | 5.70 | 5.75 | 5.61 | 5.72 | 5.72 | -0.35% | 10,249,500 |
| Jan 20, 2026 | 5.71 | 6.03 | 5.66 | 5.74 | 5.74 | 0.35% | 29,695,000 |
| Jan 19, 2026 | 5.55 | 5.86 | 5.52 | 5.72 | 5.72 | 1.78% | 16,244,000 |
| Jan 16, 2026 | 5.93 | 5.93 | 5.62 | 5.62 | 5.62 | -6.49% | 27,067,000 |
| Jan 15, 2026 | 5.96 | 6.34 | 5.88 | 6.01 | 6.01 | 3.44% | 53,656,000 |
| Jan 14, 2026 | 6.02 | 6.12 | 5.72 | 5.81 | 5.81 | -4.13% | 41,566,000 |
| Jan 13, 2026 | 5.93 | 6.44 | 5.66 | 6.06 | 6.06 | 3.06% | 87,078,000 |
| Jan 12, 2026 | 5.80 | 5.94 | 5.72 | 5.88 | 5.88 | 3.89% | 27,013,000 |
| Jan 9, 2026 | 5.97 | 6.09 | 5.65 | 5.66 | 5.66 | -5.51% | 34,030,000 |
| Jan 8, 2026 | 5.86 | 6.19 | 5.74 | 5.99 | 5.99 | 2.04% | 59,261,000 |
| Jan 7, 2026 | 6.22 | 6.65 | 5.80 | 5.87 | 5.87 | -5.48% | 108,044,700 |
| Jan 6, 2026 | 5.20 | 6.25 | 5.20 | 6.21 | 6.21 | 21.53% | 105,649,200 |
| Jan 5, 2026 | 4.99 | 5.40 | 4.99 | 5.11 | 5.11 | 3.23% | 56,177,000 |
| Jan 2, 2026 | 4.91 | 5.03 | 4.84 | 4.95 | 4.95 | 0.81% | 3,204,000 |
| Dec 31, 2025 | 4.91 | 5.06 | 4.78 | 4.91 | 4.91 | 0.82% | 27,606,000 |
| Dec 30, 2025 | 5.49 | 5.49 | 4.86 | 4.87 | 4.87 | -11.45% | 48,660,400 |
| Dec 29, 2025 | 5.48 | 5.57 | 5.18 | 5.50 | 5.50 | 12.70% | 83,736,000 |
| Dec 24, 2025 | 4.75 | 5.16 | 4.75 | 4.88 | 4.88 | 3.17% | 63,718,000 |
| Dec 23, 2025 | 4.89 | 5.24 | 4.68 | 4.73 | 4.73 | -2.87% | 79,772,000 |
| Dec 22, 2025 | 5.30 | 5.60 | 4.77 | 4.87 | 4.87 | -4.32% | 111,072,000 |
| Dec 19, 2025 | 4.59 | 5.28 | 4.55 | 5.09 | 5.09 | 10.41% | 110,636,000 |
| Dec 18, 2025 | 4.59 | 4.97 | 4.38 | 4.61 | 4.61 | 0.44% | 81,124,000 |
| Dec 17, 2025 | 4.53 | 4.86 | 4.38 | 4.59 | 4.59 | 0.88% | 93,446,000 |
| Dec 16, 2025 | 4.35 | 4.89 | 4.35 | 4.55 | 4.55 | 12.90% | 71,173,000 |
| Dec 15, 2025 | 3.92 | 4.05 | 3.92 | 4.03 | 4.03 | 1.26% | 3,288,000 |
| Dec 12, 2025 | 3.94 | 4.00 | 3.92 | 3.98 | 3.98 | 1.53% | 1,533,000 |
| Dec 11, 2025 | 4.01 | 4.03 | 3.91 | 3.92 | 3.92 | -1.51% | 1,104,000 |
| Dec 10, 2025 | 3.99 | 4.00 | 3.94 | 3.98 | 3.98 | -0.25% | 1,280,000 |
| Dec 9, 2025 | 4.08 | 4.09 | 3.97 | 3.99 | 3.99 | -1.97% | 1,569,000 |
| Dec 8, 2025 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | 0.25% | 1,614,390 |
| Dec 5, 2025 | 4.00 | 4.13 | 3.97 | 4.06 | 4.06 | 2.01% | 4,767,000 |
| Dec 4, 2025 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | 0.51% | 1,494,000 |
| Dec 3, 2025 | 4.01 | 4.04 | 3.95 | 3.96 | 3.96 | -1.74% | 1,550,000 |
| Dec 2, 2025 | 4.09 | 4.09 | 4.01 | 4.03 | 4.03 | -0.49% | 1,316,000 |
| Dec 1, 2025 | 4.06 | 4.09 | 4.05 | 4.05 | 4.05 | -0.25% | 1,798,000 |
| Nov 28, 2025 | 4.04 | 4.08 | 4.03 | 4.06 | 4.06 | 0.50% | 1,396,000 |