Zhengwei Group Holdings Company Limited (HKG:2147)
Hong Kong
· Delayed Price · Currency is HKD 0.660
+0.030 (4.76%)
At close: Mar 10, 2026
HKG:2147 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Mar 6, 2026 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | -3.03% | 36,000 |
| Mar 5, 2026 | 0.73 | 0.73 | 0.63 | 0.66 | 0.66 | 3.13% | 58,000 |
| Mar 4, 2026 | 0.58 | 0.63 | 0.56 | 0.64 | 0.64 | 4.92% | 203,000 |
| Mar 3, 2026 | 0.61 | 0.69 | 0.51 | 0.61 | 0.61 | -8.96% | 368,000 |
| Mar 2, 2026 | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | 4.69% | 232,000 |
| Feb 27, 2026 | 0.71 | 0.71 | 0.64 | 0.64 | 0.64 | -14.67% | 275,000 |
| Feb 26, 2026 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 5.63% | 53,400 |
| Feb 25, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.39% | 10,000 |
| Feb 24, 2026 | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | -1.37% | 19,200 |
| Feb 23, 2026 | 0.71 | 0.78 | 0.71 | 0.73 | 0.73 | - | 284,000 |
| Feb 20, 2026 | 0.71 | 0.76 | 0.71 | 0.73 | 0.73 | 2.82% | 48,200 |
| Feb 16, 2026 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -4.05% | 28,000 |
| Feb 13, 2026 | 0.69 | 0.74 | 0.68 | 0.74 | 0.74 | 7.25% | 140,000 |
| Feb 12, 2026 | 0.64 | 0.69 | 0.62 | 0.69 | 0.69 | -1.43% | 88,000 |
| Feb 11, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 104,000 |
| Feb 10, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -5.41% | 136,000 |
| Feb 9, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 40,000 |
| Feb 6, 2026 | 0.70 | 0.72 | 0.66 | 0.74 | 0.74 | -2.63% | 40,400 |
| Feb 5, 2026 | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | 2.70% | 47,600 |
| Feb 4, 2026 | 0.76 | 0.84 | 0.70 | 0.74 | 0.74 | -2.63% | 429,200 |
| Feb 3, 2026 | 0.73 | 0.77 | 0.71 | 0.76 | 0.76 | 4.11% | 20,000 |
| Feb 2, 2026 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -5.19% | 57,000 |
| Jan 30, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | 19,000 |
| Jan 29, 2026 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 120,800 |
| Jan 28, 2026 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 223,000 |
| Jan 27, 2026 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -1.28% | 45,000 |
| Jan 26, 2026 | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | - | 189,800 |
| Jan 23, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jan 22, 2026 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | 1.30% | 40,400 |
| Jan 21, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 25,000 |
| Jan 20, 2026 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | - | 28,600 |
| Jan 19, 2026 | 0.83 | 0.83 | 0.75 | 0.76 | 0.76 | - | 81,000 |
| Jan 16, 2026 | 0.71 | 0.82 | 0.70 | 0.76 | 0.76 | - | 191,600 |
| Jan 15, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | - |
| Jan 14, 2026 | 0.81 | 0.82 | 0.75 | 0.75 | 0.75 | -7.41% | 491,600 |
| Jan 13, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.71% | 20,000 |
| Jan 12, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Jan 9, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | - |
| Jan 8, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.38% | - |
| Jan 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Jan 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | - |
| Jan 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.19% | - |
| Jan 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Dec 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 10.47% | - |
| Dec 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | - |
| Dec 24, 2025 | 0.92 | 0.98 | 0.80 | 0.84 | 0.84 | -8.70% | 649,800 |
| Dec 23, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | - | 135,800 |
| Dec 22, 2025 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 121,000 |
| Dec 19, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | - | 56,400 |
| Dec 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 10,400 |
| Dec 17, 2025 | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | - | 135,400 |
| Dec 16, 2025 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | - | 173,600 |
| Dec 15, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 13,200 |
| Dec 12, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 2.27% | 327,000 |
| Dec 11, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | 7.32% | 699,000 |
| Dec 10, 2025 | 0.80 | 0.86 | 0.80 | 0.82 | 0.82 | - | 293,600 |
| Dec 9, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | - | 254,400 |
| Dec 8, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -2.38% | 724,400 |
| Dec 5, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 5.00% | 179,400 |
| Dec 4, 2025 | 0.88 | 0.88 | 0.74 | 0.80 | 0.80 | -11.11% | 559,400 |
| Dec 3, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.65% | 260,600 |
| Dec 2, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 140,400 |
| Dec 1, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | - | 144,200 |
| Nov 28, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | - | 139,200 |
| Nov 27, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | - | 106,000 |
| Nov 26, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | - | 82,000 |
| Nov 25, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 81,200 |
| Nov 24, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -2.27% | 137,400 |
| Nov 21, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | - | 139,000 |
| Nov 20, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | -2.22% | 96,200 |
| Nov 19, 2025 | 0.88 | 0.90 | 0.86 | 0.90 | 0.90 | 2.27% | 120,800 |
| Nov 18, 2025 | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | - | 117,600 |
| Nov 17, 2025 | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | - | 89,800 |
| Nov 14, 2025 | 0.88 | 0.92 | 0.86 | 0.88 | 0.88 | -4.35% | 458,800 |
| Nov 13, 2025 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 72,400 |
| Nov 12, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | - | 187,400 |
| Nov 11, 2025 | 0.92 | 0.92 | 0.84 | 0.90 | 0.90 | - | 369,200 |
| Nov 10, 2025 | 0.92 | 0.96 | 0.90 | 0.90 | 0.90 | -2.17% | 375,600 |
| Nov 7, 2025 | 0.86 | 0.96 | 0.86 | 0.92 | 0.92 | 6.98% | 769,000 |
| Nov 6, 2025 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | - | 426,000 |
| Nov 5, 2025 | 0.84 | 0.88 | 0.82 | 0.86 | 0.86 | - | 355,200 |
| Nov 4, 2025 | 0.88 | 0.90 | 0.80 | 0.86 | 0.86 | -4.44% | 1,559,000 |
| Nov 3, 2025 | 1.20 | 1.20 | 0.86 | 0.90 | 0.90 | -30.77% | 6,193,600 |
| Oct 31, 2025 | 1.36 | 1.40 | 1.26 | 1.30 | 1.30 | -2.99% | 2,355,800 |
| Oct 30, 2025 | 1.18 | 1.34 | 1.18 | 1.34 | 1.34 | 11.67% | 1,439,200 |
| Oct 28, 2025 | 1.20 | 1.26 | 1.14 | 1.20 | 1.20 | - | 1,157,600 |
| Oct 27, 2025 | 1.06 | 1.26 | 1.06 | 1.20 | 1.20 | 13.21% | 2,491,800 |
| Oct 24, 2025 | 1.08 | 1.16 | 1.02 | 1.06 | 1.06 | -8.62% | 1,370,200 |
| Oct 23, 2025 | 1.16 | 1.30 | 1.14 | 1.16 | 1.16 | 1.75% | 4,710,600 |
| Oct 22, 2025 | 1.00 | 1.18 | 0.94 | 1.14 | 1.14 | 11.76% | 3,876,400 |
| Oct 21, 2025 | 0.90 | 1.10 | 0.90 | 1.02 | 1.02 | 13.33% | 4,744,800 |
| Oct 20, 2025 | 0.88 | 0.88 | 0.88 | 0.90 | 0.90 | 2.27% | 86,200 |
| Oct 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.35% | 178,400 |
| Oct 16, 2025 | 0.90 | 0.96 | 0.90 | 0.92 | 0.92 | 2.22% | 949,800 |
| Oct 15, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 7.14% | 141,800 |
| Oct 14, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 2.44% | 116,800 |
| Oct 13, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -4.65% | 242,000 |
| Oct 10, 2025 | 0.90 | 0.92 | 0.82 | 0.86 | 0.86 | - | 944,600 |