Skip to main content
Zhuguang Holdings Group Company Limited (HKG:1176)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0270
-0.0010 (-3.57%)
Mar 31, 2026, 4:08 PM HKT

HKG:1176 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20260.030.030.020.030.03-3.57%17,702,000
Mar 30, 20260.030.030.030.030.03-6.67%2,604,000
Mar 27, 20260.030.030.030.030.033.45%4,654,000
Mar 26, 20260.030.030.030.030.03-6,986,000
Mar 25, 20260.030.030.030.030.033.57%5,372,000
Mar 24, 20260.030.030.020.030.033.70%5,166,000
Mar 23, 20260.030.030.030.030.033.85%8,600,000
Mar 20, 20260.040.040.030.030.03-33.33%46,114,000
Mar 19, 20260.040.040.040.040.042.63%888,000
Mar 18, 20260.040.040.040.040.04-5.00%440,000
Mar 17, 20260.040.040.040.040.048.11%8,196,000
Mar 16, 20260.040.040.040.040.04-2.63%1,706,000
Mar 13, 20260.040.040.040.040.042.70%64,000
Mar 12, 20260.040.040.040.040.04-2.63%2,558,000
Mar 11, 20260.040.040.040.040.04-2.56%3,104,000
Mar 10, 20260.040.040.040.040.04-2,244,000
Mar 9, 20260.040.040.040.040.04-2.50%1,732,000
Mar 6, 20260.040.040.040.040.04-234,000
Mar 5, 20260.040.040.040.040.045.26%1,620,000
Mar 4, 20260.040.040.040.040.04-2.56%1,024,000
Mar 3, 20260.040.040.040.040.04-1,728,000
Mar 2, 20260.040.040.040.040.04-2.50%1,228,000
Feb 27, 20260.040.040.040.040.04-24,000
Feb 26, 20260.040.040.040.040.04-98,000
Feb 25, 20260.040.040.040.040.04-338,000
Feb 24, 20260.040.040.040.040.04-1,196,000
Feb 23, 20260.040.040.040.040.04-2.44%626,000
Feb 20, 20260.040.040.040.040.04-134,000
Feb 16, 20260.040.040.040.040.045.13%542,000
Feb 13, 20260.040.040.040.040.04-4.88%588,000
Feb 12, 20260.040.040.040.040.04-4.65%792,000
Feb 11, 20260.040.040.040.040.0410.26%1,458,000
Feb 10, 20260.040.040.040.040.04-166,000
Feb 9, 20260.040.040.040.040.04-2,568,000
Feb 6, 20260.040.040.040.040.04-4.88%1,224,000
Feb 5, 20260.040.040.040.040.04-2.38%184,000
Feb 4, 20260.040.040.040.040.042.44%1,166,000
Feb 3, 20260.040.040.040.040.04-2.38%2,768,000
Feb 2, 20260.040.040.040.040.04-4.55%3,820,000
Jan 30, 20260.050.050.040.040.04-8.33%1,462,000
Jan 29, 20260.040.050.040.050.0517.07%30,558,000
Jan 28, 20260.040.040.040.040.04-4.65%2,078,000
Jan 27, 20260.040.050.040.040.04-2.27%1,280,000
Jan 26, 20260.040.050.040.040.04-1,298,000
Jan 23, 20260.040.050.040.040.04-2.22%5,456,000
Jan 22, 20260.050.050.040.050.054.65%4,630,000
Jan 21, 20260.040.050.040.040.04-564,000
Jan 20, 20260.040.040.040.040.04-1,890,000
Jan 19, 20260.050.050.040.040.04-6.52%4,442,000
Jan 16, 20260.050.050.050.050.05-800,000
Jan 15, 20260.050.050.050.050.05-4,854,000
Jan 14, 20260.050.050.050.050.05-2.13%2,368,000
Jan 13, 20260.050.050.050.050.052.17%10,832,000
Jan 12, 20260.050.050.050.050.05-2.13%738,000
Jan 9, 20260.050.050.050.050.05-4,984,000
Jan 8, 20260.050.050.050.050.05-2.08%3,906,000
Jan 7, 20260.050.060.050.050.05-4.00%3,890,000
Jan 6, 20260.060.060.050.050.052.04%610,666
Jan 5, 20260.050.050.050.050.052.08%1,436,000
Jan 2, 20260.050.050.050.050.05-194,000
Dec 31, 20250.050.050.050.050.05-4.00%2,506,000
Dec 30, 20250.050.050.050.050.05-5.66%1,470,000
Dec 29, 20250.060.060.050.050.05-5.36%2,896,000
Dec 24, 20250.060.060.060.060.06-1.75%891,086
Dec 23, 20250.060.060.060.060.06-1.72%3,056,000
Dec 22, 20250.060.060.050.060.06-9,991,333
Dec 19, 20250.060.060.050.060.063.57%6,242,000
Dec 18, 20250.060.060.050.060.061.82%4,228,000
Dec 17, 20250.050.060.050.060.063.77%4,680,000
Dec 16, 20250.050.050.050.050.05-4,020,000
Dec 15, 20250.050.050.050.050.05-1.85%1,068,000
Dec 12, 20250.050.050.050.050.051.89%562,000
Dec 11, 20250.060.060.050.050.05-7.02%938,000
Dec 10, 20250.050.060.050.060.067.55%968,000
Dec 9, 20250.060.060.050.050.05-3.64%1,550,000
Dec 8, 20250.060.060.060.060.06-3.51%1,306,000
Dec 5, 20250.060.060.060.060.061.79%2,650,000
Dec 4, 20250.060.060.050.060.06-3.45%272,000
Dec 3, 20250.060.060.050.060.06-2,618,000
Dec 2, 20250.060.060.060.060.06-900,000
Dec 1, 20250.060.060.060.060.06-1.69%22,000
Nov 28, 20250.060.060.060.060.06-3.28%454,000
Nov 27, 20250.060.060.060.060.065.17%424,000
Nov 26, 20250.060.060.060.060.06-3.33%448,000
Nov 25, 20250.060.060.060.060.06-1.64%182,000
Nov 24, 20250.060.060.060.060.06-3.17%454,000
Nov 21, 20250.060.060.060.060.065.00%1,584,000
Nov 20, 20250.060.060.060.060.061.69%664,000
Nov 19, 20250.060.060.060.060.06-16,000
Nov 18, 20250.060.060.060.060.06-306,000
Nov 17, 20250.060.060.060.060.06-1.67%-
Nov 14, 20250.060.060.060.060.06-3.23%1,212,000
Nov 13, 20250.060.060.060.060.063.33%1,696,000
Nov 12, 20250.060.060.060.060.063.45%2,538,000
Nov 11, 20250.060.060.060.060.06-1.69%224,000
Nov 10, 20250.060.060.060.060.065.36%642,000
Nov 7, 20250.060.060.060.060.061.82%660,000
Nov 6, 20250.060.060.060.060.06-1,000,000
Nov 5, 20250.060.060.060.060.06-2,054,000
Nov 4, 20250.060.060.060.060.06-3.51%1,476,000