Skip to main content
China Zheshang Bank Co., Ltd (HKG:2016)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.470
+0.020 (0.82%)
Apr 29, 2026, 3:45 PM HKT

China Zheshang Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.442.462.442.452.45-2,423,000
Apr 27, 20262.452.472.432.452.45-0.81%4,745,000
Apr 24, 20262.472.472.442.472.470.41%9,258,000
Apr 23, 20262.472.482.462.462.46-6,086,000
Apr 22, 20262.482.482.452.462.46-0.81%4,877,300
Apr 21, 20262.472.482.452.482.480.40%4,786,000
Apr 20, 20262.432.472.422.472.472.07%8,912,001
Apr 17, 20262.442.442.422.422.42-0.41%3,001,000
Apr 16, 20262.432.442.422.432.43-3,317,700
Apr 15, 20262.422.442.412.432.430.41%4,973,237
Apr 14, 20262.422.432.412.422.42-7,565,000
Apr 13, 20262.462.462.412.422.42-1.63%10,447,000
Apr 10, 20262.482.482.442.462.46-0.40%14,917,000
Apr 9, 20262.482.482.452.472.47-9,136,000
Apr 8, 20262.452.482.452.472.470.82%13,016,000
Apr 2, 20262.502.502.442.452.45-1.21%9,863,000
Apr 1, 20262.512.532.482.482.48-8,943,000
Mar 31, 20262.582.582.472.482.48-4.98%20,072,970
Mar 30, 20262.592.622.582.612.610.38%3,761,000
Mar 27, 20262.592.622.572.602.600.39%6,868,000
Mar 26, 20262.592.622.552.592.59-0.77%10,107,000
Mar 25, 20262.562.612.562.612.611.16%3,641,000
Mar 24, 20262.532.582.532.582.582.38%9,011,000
Mar 23, 20262.602.602.492.522.52-3.08%12,902,890
Mar 20, 20262.632.632.572.602.60-0.76%15,770,000
Mar 19, 20262.642.662.582.622.62-1.50%13,548,000
Mar 18, 20262.652.662.632.662.660.76%4,535,000
Mar 17, 20262.622.662.622.642.640.76%7,238,000
Mar 16, 20262.622.642.602.622.62-4,241,176
Mar 13, 20262.632.652.622.622.62-1.13%4,248,000
Mar 12, 20262.642.652.622.652.650.76%8,546,500
Mar 11, 20262.652.672.632.632.63-0.38%5,412,000
Mar 10, 20262.662.682.642.642.64-0.75%10,009,000
Mar 9, 20262.622.682.622.662.661.14%14,388,000
Mar 6, 20262.612.672.612.632.630.38%18,052,000
Mar 5, 20262.612.672.612.622.620.38%12,729,620
Mar 4, 20262.642.642.582.612.61-1.14%11,556,000
Mar 3, 20262.642.692.602.642.64-0.38%18,352,860
Mar 2, 20262.662.662.592.652.65-1.49%10,592,340
Feb 27, 20262.652.692.632.692.691.13%9,618,869
Feb 26, 20262.642.672.632.662.660.38%8,352,200
Feb 25, 20262.622.662.622.652.650.38%10,378,000
Feb 24, 20262.642.642.602.642.64-1.86%9,123,782
Feb 23, 20262.662.692.632.692.692.28%2,864,000
Feb 20, 20262.662.662.602.632.630.77%2,655,341
Feb 16, 20262.612.622.592.612.610.38%1,740,000
Feb 13, 20262.572.602.572.602.600.78%4,961,033
Feb 12, 20262.602.602.562.582.58-0.77%4,112,871
Feb 11, 20262.582.602.572.602.600.78%4,668,341
Feb 10, 20262.552.582.552.582.580.78%5,782,000
Feb 9, 20262.552.572.532.562.560.39%6,044,800
Feb 6, 20262.522.552.512.552.550.39%5,215,000
Feb 5, 20262.502.542.502.542.541.60%7,330,887
Feb 4, 20262.472.502.472.502.500.81%8,256,000
Feb 3, 20262.482.512.472.482.48-0.40%4,081,000
Feb 2, 20262.492.512.472.492.49-0.40%6,550,601
Jan 30, 20262.532.552.502.502.50-1.57%5,620,000
Jan 29, 20262.522.542.512.542.540.79%6,578,000
Jan 28, 20262.482.532.482.522.521.61%5,426,000
Jan 27, 20262.472.512.472.482.48-3,549,000
Jan 26, 20262.452.492.452.482.480.81%4,805,341
Jan 23, 20262.462.472.452.462.460.41%5,247,000
Jan 22, 20262.462.482.452.452.45-5,808,000
Jan 21, 20262.492.512.452.452.45-1.61%10,201,000
Jan 20, 20262.452.492.442.492.491.63%7,841,528
Jan 19, 20262.482.502.452.452.45-1.21%8,843,000
Jan 16, 20262.532.542.462.482.48-1.59%12,449,680
Jan 15, 20262.552.572.502.522.52-1.56%6,759,000
Jan 14, 20262.552.572.532.562.560.39%11,112,000
Jan 13, 20262.522.562.522.552.551.19%10,984,000
Jan 12, 20262.512.532.502.522.520.80%8,259,000
Jan 9, 20262.522.522.502.502.50-0.40%3,176,000
Jan 8, 20262.522.522.502.512.51-0.40%6,199,966
Jan 7, 20262.542.542.512.522.52-0.40%7,196,000
Jan 6, 20262.532.552.522.532.53-5,955,000
Jan 5, 20262.522.542.522.532.53-7,402,000
Jan 2, 20262.532.532.482.532.530.40%2,186,000
Dec 31, 20252.522.522.502.522.520.40%2,529,000
Dec 30, 20252.522.532.512.512.51-0.79%6,460,000
Dec 29, 20252.532.542.502.532.53-0.39%6,288,100
Dec 24, 20252.532.542.522.542.54-3,155,262
Dec 23, 20252.552.562.532.542.54-3,786,000
Dec 22, 20252.562.562.522.542.54-0.39%4,543,050
Dec 19, 20252.542.552.522.552.550.79%9,813,025
Dec 18, 20252.512.532.492.532.530.80%8,014,000
Dec 17, 20252.532.532.502.512.51-0.40%5,219,010
Dec 16, 20252.582.582.512.522.52-1.56%7,877,000
Dec 15, 20252.562.582.552.562.56-0.39%6,309,000
Dec 12, 20252.552.572.522.572.571.18%7,504,000
Dec 11, 20252.552.552.532.542.54-0.39%4,224,000
Dec 10, 20252.552.552.512.552.55-9,363,000
Dec 9, 20252.592.592.532.552.55-1.16%12,791,000
Dec 8, 20252.592.592.572.582.58-0.39%5,070,000
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