Zhongguancun Science-Tech Leasing Co., Ltd. (HKG:1601)
Hong Kong
· Delayed Price · Currency is HKD 0.840
+0.010 (1.20%)
Mar 10, 2026, 1:23 PM HKT
HKG:1601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1.20% | 2,000 |
| Mar 9, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -1.19% | 476,000 |
| Mar 6, 2026 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 146,000 |
| Mar 5, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 8,000 |
| Mar 4, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 48,000 |
| Mar 3, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 230,000 |
| Mar 2, 2026 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | -1.19% | 288,000 |
| Feb 27, 2026 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | - | 852,000 |
| Feb 26, 2026 | 0.86 | 0.87 | 0.82 | 0.84 | 0.84 | -2.33% | 684,000 |
| Feb 25, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 54,000 |
| Feb 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 26,000 |
| Feb 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 20,000 |
| Feb 16, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 22,000 |
| Feb 13, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -1.16% | 66,000 |
| Feb 12, 2026 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | - | 26,000 |
| Feb 11, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 30,000 |
| Feb 10, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 10,000 |
| Feb 9, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 70,000 |
| Feb 6, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 58,000 |
| Feb 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Feb 4, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | - | 132,000 |
| Feb 3, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 100,000 |
| Feb 2, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -1.18% | 122,000 |
| Jan 30, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 16,000 |
| Jan 29, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 192,000 |
| Jan 28, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 200,000 |
| Jan 27, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -2.35% | 98,000 |
| Jan 26, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 274,000 |
| Jan 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 42,000 |
| Jan 22, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 152,000 |
| Jan 21, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 134,000 |
| Jan 20, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 64,000 |
| Jan 19, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 522,000 |
| Jan 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 10,000 |
| Jan 15, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 212,000 |
| Jan 14, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 50,000 |
| Jan 13, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -1.16% | 62,000 |
| Jan 12, 2026 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | - | 180,000 |
| Jan 9, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 228,000 |
| Jan 8, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -1.16% | 324,000 |
| Jan 7, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 266,000 |
| Jan 6, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 182,000 |
| Jan 5, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 384,000 |
| Jan 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 31, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 32,000 |
| Dec 30, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | - | 134,000 |
| Dec 29, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 332,000 |
| Dec 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 62,000 |
| Dec 23, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 234,500 |
| Dec 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 28,000 |
| Dec 19, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 78,000 |
| Dec 18, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 172,000 |
| Dec 17, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 20,000 |
| Dec 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 2,000 |
| Dec 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 12, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 8,000 |
| Dec 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 4,000 |
| Dec 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 22,000 |
| Dec 9, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | - | 214,000 |
| Dec 8, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | - | 96,000 |
| Dec 5, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 106,000 |
| Dec 4, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 46,000 |
| Dec 3, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -1.15% | 12,000 |
| Dec 2, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 84,000 |
| Dec 1, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 122,000 |
| Nov 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 30,000 |
| Nov 27, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | - | 62,000 |
| Nov 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,000 |
| Nov 25, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 38,000 |
| Nov 24, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 82,000 |
| Nov 21, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -1.16% | 186,000 |
| Nov 20, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 64,000 |
| Nov 19, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 276,000 |
| Nov 18, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -2.30% | 132,000 |
| Nov 17, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 88,000 |
| Nov 14, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 36,000 |
| Nov 13, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | - | 328,000 |
| Nov 12, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 96,000 |
| Nov 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 10, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 1.16% | 88,000 |
| Nov 7, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 6,000 |
| Nov 6, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | 14,000 |
| Nov 5, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 28,000 |
| Nov 4, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 48,000 |
| Nov 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Oct 31, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 88,000 |
| Oct 30, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 124,000 |
| Oct 28, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 104,000 |
| Oct 27, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 138,000 |
| Oct 24, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | - | 34,000 |
| Oct 23, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 108,000 |
| Oct 22, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 16,000 |
| Oct 21, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 62,000 |
| Oct 20, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | - | 92,000 |
| Oct 17, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | - | 208,000 |
| Oct 16, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 168,000 |
| Oct 15, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 32,000 |
| Oct 14, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 156,000 |
| Oct 13, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -1.15% | 328,000 |