Skip to main content
Zhengwei Group Holdings Company Limited (HKG:2147)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.470
-0.020 (-4.08%)
Apr 30, 2026, 10:24 AM HKT

HKG:2147 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.490.490.480.490.49-1.01%48,000
Apr 27, 20260.520.520.470.500.504.21%240,000
Apr 24, 20260.530.530.480.480.48-240,800
Apr 23, 20260.510.510.460.480.48-6.86%537,000
Apr 22, 20260.550.550.500.510.51-3.77%63,800
Apr 21, 20260.520.550.520.530.531.92%152,000
Apr 20, 20260.550.560.520.520.52-11.86%665,800
Apr 17, 20260.600.600.510.590.59-1.67%77,400
Apr 16, 20260.600.600.600.600.60--
Apr 15, 20260.600.600.600.600.60--
Apr 14, 20260.550.610.550.600.60-108,000
Apr 13, 20260.600.600.600.600.60-48,000
Apr 10, 20260.580.610.580.600.603.45%286,800
Apr 9, 20260.600.600.550.580.58-3.33%104,000
Apr 8, 20260.600.600.570.600.60-32,000
Apr 2, 20260.600.610.580.600.60-4.76%126,000
Apr 1, 20260.600.640.600.630.63-1.56%63,000
Mar 31, 20260.640.640.610.640.64-68,000
Mar 30, 20260.580.640.580.640.64-10,000
Mar 27, 20260.600.680.600.640.643.23%19,600
Mar 26, 20260.620.620.620.620.62-1.59%-
Mar 25, 20260.630.630.630.630.63-40,200
Mar 24, 20260.580.640.580.630.633.28%52,000
Mar 23, 20260.610.610.610.610.61--
Mar 20, 20260.580.610.580.610.61-1.61%22,000
Mar 19, 20260.620.620.620.620.62-1.59%16,000
Mar 18, 20260.630.630.630.630.63--
Mar 17, 20260.630.630.630.630.63--
Mar 16, 20260.600.630.600.630.63-14,400
Mar 13, 20260.640.640.590.630.63-1.56%12,000
Mar 12, 20260.640.640.640.640.64--
Mar 11, 20260.650.650.650.640.64-3.03%24,000
Mar 10, 20260.590.660.580.660.664.76%90,000
Mar 9, 20260.630.630.630.630.63-1.56%-
Mar 6, 20260.640.640.580.640.64-3.03%36,000
Mar 5, 20260.730.730.630.660.663.13%58,000
Mar 4, 20260.580.630.560.640.644.92%203,000
Mar 3, 20260.610.690.510.610.61-8.96%368,000
Mar 2, 20260.650.670.630.670.674.69%232,000
Feb 27, 20260.710.710.640.640.64-14.67%275,000
Feb 26, 20260.690.750.690.750.755.63%53,400
Feb 25, 20260.720.720.710.710.71-1.39%10,000
Feb 24, 20260.780.780.710.720.72-1.37%19,200
Feb 23, 20260.710.780.710.730.73-284,000
Feb 20, 20260.710.760.710.730.732.82%48,200
Feb 16, 20260.710.720.710.710.71-4.05%28,000
Feb 13, 20260.690.740.680.740.747.25%140,000
Feb 12, 20260.640.690.620.690.69-1.43%88,000
Feb 11, 20260.680.700.680.700.70-104,000
Feb 10, 20260.740.740.700.700.70-5.41%136,000
Feb 9, 20260.740.740.740.740.74-40,000
Feb 6, 20260.700.720.660.740.74-2.63%40,400
Feb 5, 20260.740.760.720.760.762.70%47,600
Feb 4, 20260.760.840.700.740.74-2.63%429,200
Feb 3, 20260.730.770.710.760.764.11%20,000
Feb 2, 20260.760.760.710.730.73-5.19%57,000
Jan 30, 20260.780.780.770.770.77-19,000
Jan 29, 20260.760.770.750.770.771.32%120,800
Jan 28, 20260.750.770.750.760.76-1.30%223,000
Jan 27, 20260.780.790.760.770.77-1.28%45,000
Jan 26, 20260.780.780.740.780.78-189,800
Jan 23, 20260.780.780.780.780.78--
Jan 22, 20260.790.790.760.780.781.30%40,400
Jan 21, 20260.770.770.770.770.771.32%25,000
Jan 20, 20260.720.760.720.760.76-28,600
Jan 19, 20260.830.830.750.760.76-81,000
Jan 16, 20260.710.820.700.760.76-191,600
Jan 15, 20260.760.760.760.760.761.33%-
Jan 14, 20260.810.820.750.750.75-7.41%491,600
Jan 13, 20260.810.810.810.810.81-4.71%20,000
Jan 12, 20260.850.850.850.850.851.19%-
Jan 9, 20260.840.840.840.840.84-4.55%-
Jan 8, 20260.880.880.880.880.88-5.38%-
Jan 7, 20260.930.930.930.930.93-1.06%-
Jan 6, 20260.940.940.940.940.94-3.09%-
Jan 5, 20260.970.970.970.970.973.19%-
Jan 2, 20260.940.940.940.940.94-1.05%-
Dec 31, 20250.950.950.950.950.9510.47%-
Dec 30, 20250.860.860.860.860.86--
Dec 29, 20250.860.860.860.860.862.38%-
Dec 24, 20250.920.980.800.840.84-8.70%649,800
Dec 23, 20250.880.920.880.920.92-135,800
Dec 22, 20250.900.920.880.920.922.22%121,000
Dec 19, 20250.880.920.880.900.90-56,400
Dec 18, 20250.900.900.900.900.90-2.17%10,400
Dec 17, 20250.920.920.880.920.92-135,400
Dec 16, 20250.900.920.880.920.92-173,600
Dec 15, 20250.900.920.900.920.922.22%13,200
Dec 12, 20250.900.900.860.900.902.27%327,000
Dec 11, 20250.880.900.860.880.887.32%699,000
Dec 10, 20250.800.860.800.820.82-293,600
Dec 9, 20250.800.820.780.820.82-254,400
Dec 8, 20250.840.840.800.820.82-2.38%724,400
Dec 5, 20250.800.840.800.840.845.00%179,400
Dec 4, 20250.880.880.740.800.80-11.11%559,400
Dec 3, 20250.860.900.860.900.904.65%260,600
Dec 2, 20250.860.880.860.860.86-2.27%140,400
Dec 1, 20250.860.880.860.880.88-144,200
Nov 28, 20250.860.880.860.880.88-139,200
Nov 27, 20250.860.880.860.880.88-106,000