Zhongguancun Science-Tech Leasing Co., Ltd. (HKG:1601)
Hong Kong
· Delayed Price · Currency is HKD 0.850
0.00 (0.00%)
Apr 29, 2026, 2:23 PM HKT
HKG:1601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 104,000 |
| Apr 28, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 27, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 114,000 |
| Apr 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 12,000 |
| Apr 22, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 21, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 8,000 |
| Apr 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 17, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 16, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 12,000 |
| Apr 15, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 74,000 |
| Apr 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 13, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | -1.16% | 76,000 |
| Apr 10, 2026 | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | 1.18% | 260,000 |
| Apr 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 8, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 28,000 |
| Apr 2, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | - | 64,000 |
| Apr 1, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 158,000 |
| Mar 31, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 30, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | - | 76,000 |
| Mar 27, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | - | 132,000 |
| Mar 26, 2026 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -1.18% | 236,000 |
| Mar 25, 2026 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 852,000 |
| Mar 24, 2026 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | 5.26% | 616,000 |
| Mar 23, 2026 | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -5.00% | 1,520,000 |
| Mar 20, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -5.88% | 719,000 |
| Mar 19, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | - | 26,000 |
| Mar 18, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 58,000 |
| Mar 17, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 24,000 |
| Mar 16, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | - | 32,000 |
| Mar 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 22,000 |
| Mar 12, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | - | 56,000 |
| Mar 11, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 20,000 |
| Mar 10, 2026 | 0.84 | 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 |