Skip to main content
China Zheshang Bank Co., Ltd (HKG:2016)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.590
-0.010 (-0.38%)
At close: Dec 5, 2025

China Zheshang Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.612.612.562.592.59-0.38%5,698,000
Dec 4, 20252.622.622.582.602.60-0.38%5,941,000
Dec 3, 20252.632.632.592.612.61-0.76%12,606,000
Dec 2, 20252.652.662.612.632.63-0.75%6,054,229
Dec 1, 20252.622.652.612.652.651.15%11,436,000
Nov 28, 20252.622.632.602.622.62-0.76%2,998,000
Nov 27, 20252.622.642.592.642.641.15%8,767,000
Nov 26, 20252.612.642.592.612.61-6,468,102
Nov 25, 20252.582.612.572.612.611.16%7,907,025
Nov 24, 20252.592.602.572.582.58-7,198,000
Nov 21, 20252.632.642.582.582.58-2.64%10,184,330
Nov 20, 20252.582.662.582.652.652.71%14,087,330
Nov 19, 20252.572.602.572.582.580.39%4,474,000
Nov 18, 20252.642.642.552.572.57-2.28%17,286,000
Nov 17, 20252.652.652.612.632.63-0.75%6,477,000
Nov 14, 20252.652.672.632.652.65-0.38%6,929,112
Nov 13, 20252.662.672.632.662.66-7,299,000
Nov 12, 20252.642.662.632.662.661.14%11,171,840
Nov 11, 20252.642.652.612.632.63-0.38%6,869,000
Nov 10, 20252.612.642.602.642.641.15%7,875,000
Nov 7, 20252.602.612.592.612.610.38%5,124,010
Nov 6, 20252.612.612.592.602.60-4,325,000
Nov 5, 20252.592.602.572.602.600.39%7,258,720
Nov 4, 20252.572.602.562.592.591.17%6,575,534
Nov 3, 20252.552.572.532.562.561.19%7,526,367
Oct 31, 20252.612.612.532.532.53-3.80%9,486,000
Oct 30, 20252.652.652.592.632.63-0.75%9,473,583
Oct 28, 20252.682.682.642.652.65-0.38%5,015,216
Oct 27, 20252.652.682.642.662.66-6,352,220
Oct 24, 20252.672.682.642.662.66-0.37%7,999,000
Oct 23, 20252.652.682.642.672.670.75%10,538,940
Oct 22, 20252.612.652.612.652.651.53%7,602,417
Oct 21, 20252.622.642.612.612.61-9,728,000
Oct 20, 20252.602.632.572.612.610.77%10,140,000
Oct 17, 20252.612.632.582.592.59-1.52%8,085,776
Oct 16, 20252.602.632.582.632.631.15%10,264,000
Oct 15, 20252.602.612.572.602.60-10,909,420
Oct 14, 20252.562.622.562.602.601.56%20,216,130
Oct 13, 20252.562.562.482.562.56-0.78%13,839,600
Oct 10, 20252.552.602.542.582.581.18%15,449,230
Oct 9, 20252.532.582.532.552.551.19%11,405,600
Oct 8, 20252.562.562.502.522.52-1.18%4,456,000
Oct 6, 20252.552.562.542.552.55-915,000
Oct 3, 20252.562.572.552.552.55-1.16%1,441,000
Oct 2, 20252.582.622.552.582.58-3,288,000
Sep 30, 20252.602.622.572.582.58-1.15%4,647,938
Sep 29, 20252.592.622.572.612.610.38%5,250,000
Sep 26, 20252.572.612.562.602.600.78%8,930,000
Sep 25, 20252.622.622.572.582.58-1.15%5,751,000
Sep 24, 20252.632.662.612.612.61-1.14%3,939,001
Sep 23, 20252.642.662.602.642.640.38%5,866,874
Sep 22, 20252.672.662.622.632.63-1.13%10,182,300
Sep 19, 20252.652.672.602.662.660.38%20,046,290
Sep 18, 20252.712.712.652.652.65-1.85%8,891,000
Sep 17, 20252.742.742.692.702.70-0.74%9,251,800
Sep 16, 20252.762.772.712.722.72-1.81%11,533,000
Sep 15, 20252.782.782.762.772.77-0.36%10,482,000
Sep 12, 20252.802.822.762.782.78-0.71%8,620,000
Sep 11, 20252.792.802.762.802.800.72%9,276,000
Sep 10, 20252.732.792.722.782.781.83%10,076,000
Sep 9, 20252.752.772.682.732.73-0.36%22,652,000
Sep 8, 20252.742.792.732.742.74-14,173,000
Sep 5, 20252.752.792.742.742.74-0.72%63,704,000
Sep 4, 20252.752.772.732.762.760.36%22,116,000
Sep 3, 20252.742.792.732.752.751.10%23,553,860
Sep 2, 20252.692.762.682.722.721.49%26,250,000
Sep 1, 20252.692.712.642.682.680.37%26,167,000
Aug 29, 20252.742.772.632.672.67-3.96%48,641,000
Aug 28, 20252.772.792.752.782.780.36%13,373,000
Aug 27, 20252.842.842.762.772.77-2.46%16,182,000
Aug 26, 20252.872.892.832.842.84-1.39%14,241,000
Aug 25, 20252.822.902.822.882.881.77%25,392,000
Aug 22, 20252.822.852.812.832.83-12,314,100
Aug 21, 20252.812.842.802.832.830.35%14,561,000
Aug 20, 20252.772.842.772.822.821.08%10,104,000
Aug 19, 20252.792.802.772.792.790.72%11,443,000
Aug 18, 20252.782.802.752.772.77-0.36%15,513,000
Aug 15, 20252.802.802.742.782.78-0.36%20,412,000
Aug 14, 20252.802.822.782.792.79-0.36%14,895,700
Aug 13, 20252.802.822.782.802.800.36%13,082,000
Aug 12, 20252.762.802.762.792.790.72%6,065,200
Aug 11, 20252.772.782.752.772.77-0.36%9,409,000
Aug 8, 20252.782.792.752.782.78-10,209,120
Aug 7, 20252.772.782.742.782.780.72%8,331,000
Aug 6, 20252.792.822.752.762.76-0.72%15,806,260
Aug 5, 20252.732.792.722.782.781.83%15,533,000
Aug 4, 20252.702.752.672.732.731.11%15,157,010
Aug 1, 20252.762.762.682.702.70-2.17%18,753,000
Jul 31, 20252.802.802.732.762.76-1.43%26,752,250
Jul 30, 20252.842.852.782.802.80-1.41%23,714,000
Jul 29, 20252.892.892.832.842.84-1.73%21,783,000
Jul 28, 20252.872.942.862.892.891.40%32,039,000
Jul 25, 20252.952.962.852.852.85-3.06%43,561,000
Jul 24, 20252.942.962.932.942.94-0.68%12,296,000
Jul 23, 20252.942.982.922.962.961.37%19,834,240
Jul 22, 20252.952.962.902.922.92-1.02%21,650,000
Jul 21, 20252.942.962.912.952.950.34%17,406,000
Jul 18, 20252.922.942.912.942.940.68%11,704,010
Jul 17, 20252.922.932.902.922.92-10,718,000
Jul 16, 20252.922.932.882.922.92-17,141,250