ZONQING Environmental Limited (HKG:1855)
Hong Kong
· Delayed Price · Currency is HKD 0.280
-0.010 (-3.45%)
Apr 30, 2026, 2:32 PM HKT
ZONQING Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | - | 7.27% | 470,000 |
| Apr 28, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 780,000 |
| Apr 27, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 466,000 |
| Apr 24, 2026 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | -6.35% | 2,474,000 |
| Apr 23, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 212,000 |
| Apr 22, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 968,000 |
| Apr 21, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.54% | 650,000 |
| Apr 20, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 302,000 |
| Apr 17, 2026 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -1.49% | 1,048,000 |
| Apr 16, 2026 | 0.35 | 0.39 | 0.33 | 0.34 | 0.34 | - | 600,000 |
| Apr 15, 2026 | 0.39 | 0.39 | 0.34 | 0.34 | 0.34 | -11.84% | 1,400,000 |
| Apr 14, 2026 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 10.14% | 722,000 |
| Apr 13, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 230,000 |
| Apr 10, 2026 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -1.47% | 474,000 |
| Apr 9, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 355,000 |
| Apr 8, 2026 | 0.33 | 0.39 | 0.33 | 0.36 | 0.36 | 7.46% | 1,466,000 |
| Apr 2, 2026 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | - | 890,000 |
| Apr 1, 2026 | 0.33 | 0.37 | 0.33 | 0.34 | 0.34 | 1.52% | 1,503,000 |
| Mar 31, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -7.04% | 1,118,000 |
| Mar 30, 2026 | 0.36 | 0.37 | 0.33 | 0.36 | 0.36 | -6.58% | 2,634,000 |
| Mar 27, 2026 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | -1.30% | 956,800 |
| Mar 26, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -11.49% | 1,248,000 |
| Mar 25, 2026 | 0.40 | 0.44 | 0.39 | 0.44 | 0.44 | 12.99% | 1,590,000 |
| Mar 24, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 1,400,000 |
| Mar 23, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -5.95% | 1,862,000 |
| Mar 20, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 1,410,000 |
| Mar 19, 2026 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -5.49% | 1,508,000 |
| Mar 18, 2026 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -7.14% | 3,412,000 |
| Mar 17, 2026 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | -3.92% | 1,948,000 |
| Mar 16, 2026 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -10.53% | 1,494,000 |
| Mar 13, 2026 | 0.50 | 0.57 | 0.49 | 0.57 | 0.57 | 11.76% | 3,610,000 |
| Mar 12, 2026 | 0.54 | 0.54 | 0.49 | 0.51 | 0.51 | -5.56% | 6,260,000 |
| Mar 11, 2026 | 0.54 | 0.57 | 0.52 | 0.54 | 0.54 | - | 2,072,000 |
| Mar 10, 2026 | 0.61 | 0.61 | 0.53 | 0.54 | 0.54 | -11.48% | 9,608,000 |
| 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 |