ZONQING Environmental Limited (HKG:1855)
Hong Kong
· Delayed Price · Currency is HKD 0.540
-0.070 (-11.48%)
Mar 10, 2026, 4:08 PM HKT
ZONQING Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.61 | 0.61 | 0.53 | 0.54 | - | -11.48% | 5,904,000 |
| Mar 9, 2026 | 0.85 | 0.85 | 0.55 | 0.61 | 0.61 | -38.38% | 21,808,000 |
| Mar 6, 2026 | 1.03 | 1.21 | 0.98 | 0.99 | 0.99 | 6.45% | 87,438,000 |
| Mar 5, 2026 | 1.06 | 1.06 | 0.92 | 0.93 | 0.93 | -7.92% | 22,130,000 |
| Mar 4, 2026 | 1.01 | 1.20 | 0.98 | 1.01 | 1.01 | - | 68,562,000 |
| Mar 3, 2026 | 0.88 | 1.28 | 0.86 | 1.01 | 1.01 | 14.77% | 143,870,000 |
| Mar 2, 2026 | 1.01 | 1.01 | 0.87 | 0.88 | 0.88 | -14.56% | 21,698,000 |
| Feb 27, 2026 | 1.14 | 1.15 | 1.03 | 1.03 | 1.03 | -8.85% | 14,392,000 |
| Feb 26, 2026 | 1.17 | 1.22 | 1.13 | 1.13 | 1.13 | -2.59% | 10,716,000 |
| Feb 25, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 4,762,000 |
| Feb 24, 2026 | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 7,299,200 |
| Feb 23, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 140,000 |
| Feb 20, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 312,000 |
| Feb 16, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | - | 200,000 |
| Feb 13, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 6,484,000 |
| Feb 12, 2026 | 1.31 | 1.35 | 1.23 | 1.24 | 1.24 | -4.62% | 22,428,000 |
| Feb 11, 2026 | 1.20 | 1.33 | 1.16 | 1.30 | 1.30 | 8.33% | 50,362,000 |
| Feb 10, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 6,170,000 |
| Feb 9, 2026 | 1.23 | 1.26 | 1.19 | 1.19 | 1.19 | -2.46% | 10,194,000 |
| Feb 6, 2026 | 1.27 | 1.33 | 1.22 | 1.22 | 1.22 | -3.94% | 10,688,000 |
| Feb 5, 2026 | 1.26 | 1.28 | 1.22 | 1.27 | 1.27 | 1.60% | 8,318,000 |
| Feb 4, 2026 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -2.34% | 10,562,000 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 11,014,000 |
| Feb 2, 2026 | 1.33 | 1.42 | 1.25 | 1.27 | 1.27 | -4.51% | 22,344,000 |
| Jan 30, 2026 | 1.42 | 1.48 | 1.32 | 1.33 | 1.33 | -6.34% | 23,325,000 |
| Jan 29, 2026 | 1.45 | 1.52 | 1.37 | 1.42 | 1.42 | -2.74% | 42,877,000 |
| Jan 28, 2026 | 1.64 | 1.64 | 1.45 | 1.46 | 1.46 | -11.52% | 70,022,000 |
| Jan 27, 2026 | 1.41 | 1.81 | 1.40 | 1.65 | 1.65 | 21.32% | 230,844,000 |
| Jan 26, 2026 | 1.32 | 1.40 | 1.27 | 1.36 | 1.36 | 2.26% | 43,104,000 |
| Jan 23, 2026 | 1.38 | 1.40 | 1.29 | 1.33 | 1.33 | -3.62% | 36,166,000 |
| Jan 22, 2026 | 1.46 | 1.49 | 1.37 | 1.38 | 1.38 | -4.17% | 22,268,000 |
| Jan 21, 2026 | 1.46 | 1.51 | 1.38 | 1.44 | 1.44 | -2.04% | 37,242,000 |
| Jan 20, 2026 | 1.64 | 1.68 | 1.46 | 1.47 | 1.47 | -8.13% | 45,580,000 |
| Jan 19, 2026 | 1.71 | 1.80 | 1.57 | 1.60 | 1.60 | -5.88% | 69,212,000 |
| Jan 16, 2026 | 1.74 | 1.94 | 1.65 | 1.70 | 1.70 | -1.73% | 148,322,000 |
| Jan 15, 2026 | 1.59 | 2.04 | 1.52 | 1.73 | 1.73 | 10.19% | 325,090,000 |
| Jan 14, 2026 | 1.32 | 1.79 | 1.31 | 1.57 | 1.57 | 20.77% | 197,740,000 |
| Jan 13, 2026 | 1.23 | 1.39 | 1.19 | 1.30 | 1.30 | 7.44% | 39,710,000 |
| Jan 12, 2026 | 1.16 | 1.24 | 1.14 | 1.21 | 1.21 | 6.14% | 14,896,000 |
| Jan 9, 2026 | 1.21 | 1.23 | 1.13 | 1.14 | 1.14 | -5.00% | 10,348,000 |
| Jan 8, 2026 | 1.27 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 7,228,000 |
| Jan 7, 2026 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 2.46% | 8,838,000 |
| Jan 6, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 4,928,000 |
| Jan 5, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -5.43% | 6,360,000 |
| Jan 2, 2026 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 4.88% | 610,000 |
| Dec 31, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 2.50% | 5,512,000 |
| Dec 30, 2025 | 1.29 | 1.30 | 1.20 | 1.20 | 1.20 | -8.40% | 15,676,841 |
| Dec 29, 2025 | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 8,740,000 |
| Dec 24, 2025 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | 0.78% | 4,220,000 |
| Dec 23, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 3,876,000 |
| Dec 22, 2025 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 7,886,000 |
| Dec 19, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 4,716,000 |
| Dec 18, 2025 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 9,720,000 |
| Dec 17, 2025 | 1.31 | 1.34 | 1.23 | 1.30 | 1.30 | - | 21,440,000 |
| Dec 16, 2025 | 1.45 | 1.48 | 1.30 | 1.30 | 1.30 | -9.72% | 14,768,000 |
| Dec 15, 2025 | 1.55 | 1.56 | 1.43 | 1.44 | 1.44 | -5.26% | 16,644,000 |
| Dec 12, 2025 | 1.37 | 1.65 | 1.37 | 1.52 | 1.52 | 11.76% | 100,672,000 |
| Dec 11, 2025 | 1.36 | 1.36 | 1.29 | 1.36 | 1.36 | 1.49% | 11,156,000 |
| Dec 10, 2025 | 1.47 | 1.53 | 1.32 | 1.34 | 1.34 | -8.84% | 18,252,000 |
| Dec 9, 2025 | 1.45 | 1.56 | 1.41 | 1.47 | 1.47 | 2.08% | 31,846,000 |
| Dec 8, 2025 | 1.40 | 1.54 | 1.36 | 1.44 | 1.44 | 2.86% | 17,878,000 |
| Dec 5, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 3,754,000 |
| Dec 4, 2025 | 1.39 | 1.44 | 1.37 | 1.42 | 1.42 | 2.90% | 8,688,000 |
| Dec 3, 2025 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -3.50% | 9,680,000 |
| Dec 2, 2025 | 1.48 | 1.51 | 1.40 | 1.43 | 1.43 | -4.03% | 11,488,000 |
| Dec 1, 2025 | 1.57 | 1.59 | 1.47 | 1.49 | 1.49 | -5.10% | 12,552,000 |
| Nov 28, 2025 | 1.62 | 1.61 | 1.54 | 1.57 | 1.57 | -1.88% | 12,224,000 |
| Nov 27, 2025 | 1.61 | 1.67 | 1.57 | 1.60 | 1.60 | - | 17,794,000 |
| Nov 26, 2025 | 1.58 | 1.74 | 1.57 | 1.60 | 1.60 | 1.91% | 37,502,990 |
| Nov 25, 2025 | 1.58 | 1.61 | 1.50 | 1.57 | 1.57 | 0.64% | 19,085,000 |
| Nov 24, 2025 | 1.67 | 1.68 | 1.56 | 1.56 | 1.56 | -6.02% | 19,418,000 |
| Nov 21, 2025 | 1.71 | 1.71 | 1.64 | 1.66 | 1.66 | -4.05% | 10,522,000 |
| Nov 20, 2025 | 1.82 | 1.83 | 1.72 | 1.73 | 1.73 | -4.42% | 9,376,000 |
| Nov 19, 2025 | 1.96 | 1.99 | 1.80 | 1.81 | 1.81 | -7.18% | 18,808,000 |
| Nov 18, 2025 | 2.06 | 2.07 | 1.95 | 1.95 | 1.95 | -5.80% | 10,422,000 |
| Nov 17, 2025 | 2.03 | 2.15 | 2.00 | 2.07 | 2.07 | 2.99% | 21,398,000 |
| Nov 14, 2025 | 1.97 | 2.15 | 1.91 | 2.01 | 2.01 | 2.55% | 46,516,000 |
| Nov 13, 2025 | 2.04 | 2.06 | 1.95 | 1.96 | 1.96 | -3.92% | 11,670,000 |
| Nov 12, 2025 | 2.05 | 2.17 | 2.02 | 2.04 | 2.04 | 1.49% | 20,706,000 |
| Nov 11, 2025 | 2.06 | 2.11 | 2.01 | 2.01 | 2.01 | -2.43% | 10,334,000 |
| Nov 10, 2025 | 2.01 | 2.12 | 2.01 | 2.06 | 2.06 | 3.00% | 27,418,000 |
| Nov 7, 2025 | 2.22 | 2.22 | 1.94 | 2.00 | 2.00 | -9.91% | 29,030,000 |
| Nov 6, 2025 | 2.33 | 2.46 | 2.21 | 2.22 | 2.22 | -5.53% | 11,028,000 |
| Nov 5, 2025 | 2.46 | 2.54 | 2.31 | 2.35 | 2.35 | -4.47% | 12,994,000 |
| Nov 4, 2025 | 2.54 | 2.56 | 2.42 | 2.46 | 2.46 | -3.15% | 9,038,000 |
| Nov 3, 2025 | 2.66 | 2.70 | 2.52 | 2.54 | 2.54 | -4.51% | 14,480,000 |
| Oct 31, 2025 | 2.83 | 2.91 | 2.66 | 2.66 | 2.66 | -7.32% | 21,800,000 |
| Oct 30, 2025 | 2.92 | 2.93 | 2.86 | 2.87 | 2.87 | -1.03% | 3,778,000 |
| Oct 28, 2025 | 3.03 | 3.07 | 2.89 | 2.90 | 2.90 | -3.33% | 8,414,000 |
| Oct 27, 2025 | 2.93 | 3.15 | 2.90 | 3.00 | 3.00 | 3.81% | 23,092,000 |
| Oct 24, 2025 | 2.92 | 3.04 | 2.88 | 2.89 | 2.89 | -1.03% | 13,696,000 |
| Oct 23, 2025 | 3.04 | 3.33 | 2.89 | 2.92 | 2.92 | -4.58% | 45,144,000 |
| Oct 22, 2025 | 3.26 | 3.38 | 3.01 | 3.06 | 3.06 | -6.99% | 31,666,000 |
| Oct 21, 2025 | 3.46 | 3.62 | 3.27 | 3.29 | 3.29 | -7.58% | 34,034,000 |
| Oct 20, 2025 | 3.21 | 3.63 | 3.16 | 3.56 | 3.56 | 13.38% | 103,756,000 |
| Oct 17, 2025 | 3.43 | 3.84 | 3.06 | 3.14 | 3.14 | -8.45% | 111,026,000 |
| Oct 16, 2025 | 2.98 | 3.97 | 2.88 | 3.43 | 3.43 | 19.10% | 146,786,000 |
| Oct 15, 2025 | 2.98 | 2.99 | 2.87 | 2.88 | 2.88 | -1.71% | 4,252,000 |
| Oct 14, 2025 | 3.00 | 3.06 | 2.91 | 2.93 | 2.93 | -2.33% | 3,700,000 |
| Oct 13, 2025 | 2.94 | 3.02 | 2.86 | 3.00 | 3.00 | -1.96% | 4,234,000 |