Zhonggan Communication (Group) Holdings Limited (HKG:2545)
Hong Kong
· Delayed Price · Currency is HKD 0.450
0.00 (0.00%)
Mar 10, 2026, 1:00 PM HKT
HKG:2545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.10% | 70,000 |
| Mar 6, 2026 | 0.43 | 0.46 | 0.41 | 0.46 | 0.46 | 5.81% | 424,000 |
| Mar 5, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 98,000 |
| Mar 4, 2026 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -3.30% | 470,000 |
| Mar 3, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -5.21% | 416,000 |
| Mar 2, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -5.88% | 238,000 |
| Feb 27, 2026 | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | -5.56% | 390,000 |
| Feb 26, 2026 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 5.88% | 352,000 |
| Feb 25, 2026 | 0.51 | 0.55 | 0.50 | 0.51 | 0.51 | - | 1,000,000 |
| Feb 24, 2026 | 0.44 | 0.54 | 0.44 | 0.51 | 0.51 | 10.87% | 950,000 |
| Feb 23, 2026 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | 2.22% | 392,000 |
| Feb 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 70,000 |
| Feb 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 58,000 |
| Feb 13, 2026 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | -1.10% | 366,000 |
| Feb 12, 2026 | 0.44 | 0.46 | 0.42 | 0.46 | 0.46 | 4.60% | 328,000 |
| Feb 11, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 282,000 |
| Feb 10, 2026 | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | -2.22% | 362,000 |
| Feb 9, 2026 | 0.43 | 0.50 | 0.42 | 0.45 | 0.45 | 12.50% | 3,010,000 |
| Feb 6, 2026 | 0.39 | 0.47 | 0.39 | 0.40 | 0.40 | 2.56% | 840,000 |
| Feb 5, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 248,000 |
| Feb 4, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 154,000 |
| Feb 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 14,000 |
| Feb 2, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 300,000 |
| Jan 30, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 172,000 |
| Jan 29, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 158,000 |
| Jan 28, 2026 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | - | 354,000 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 342,000 |
| Jan 26, 2026 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -2.50% | 402,000 |
| Jan 23, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.44% | 214,000 |
| Jan 22, 2026 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 3.80% | 682,000 |
| Jan 21, 2026 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -3.66% | 172,000 |
| Jan 20, 2026 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | -3.53% | 500,000 |
| Jan 19, 2026 | 0.37 | 0.43 | 0.36 | 0.43 | 0.43 | 11.84% | 790,000 |
| Jan 16, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -2.56% | 780,000 |
| Jan 15, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 158,000 |
| Jan 14, 2026 | 0.39 | 0.39 | 0.39 | 0.40 | 0.40 | -1.25% | 176,000 |
| Jan 13, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 26,000 |
| Jan 12, 2026 | 0.40 | 0.40 | 0.36 | 0.39 | 0.39 | -2.50% | 394,000 |
| Jan 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 46,000 |
| Jan 8, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.23% | 58,000 |
| Jan 7, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 38,000 |
| Jan 6, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 312,000 |
| Jan 5, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 46,000 |
| Jan 2, 2026 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 3.75% | 58,000 |
| Dec 31, 2025 | 0.42 | 0.44 | 0.40 | 0.40 | 0.40 | -4.76% | 480,000 |
| Dec 30, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -3.45% | 70,000 |
| Dec 29, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -2.25% | 334,000 |
| Dec 24, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 6,000 |
| Dec 23, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | - | 174,000 |
| Dec 22, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -1.11% | 14,000 |
| Dec 19, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 3.45% | 70,000 |
| Dec 18, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -3.33% | 48,000 |
| Dec 17, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -1.10% | 286,000 |
| Dec 16, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | - | 192,000 |
| Dec 15, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 30,000 |
| Dec 12, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -1.09% | 206,000 |
| Dec 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 112,000 |
| Dec 10, 2025 | 0.47 | 0.47 | 0.47 | 0.46 | 0.46 | - | 4,000 |
| Dec 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,000 |
| Dec 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,000 |
| Dec 5, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 4.55% | 116,000 |
| Dec 4, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -1.12% | 62,000 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -3.26% | 152,000 |
| Dec 2, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | - | 38,000 |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
| Nov 28, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | - | 18,000 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.48 | 0.46 | 0.46 | -1.08% | 2,000 |
| Nov 26, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 4.49% | 110,000 |
| Nov 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 8,000 |
| Nov 24, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -2.22% | 74,000 |
| Nov 21, 2025 | 0.44 | 0.48 | 0.43 | 0.45 | 0.45 | 1.12% | 60,000 |
| Nov 20, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 82,000 |
| Nov 19, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -4.30% | 136,000 |
| Nov 18, 2025 | 0.46 | 0.48 | 0.44 | 0.47 | 0.47 | - | 78,000 |
| Nov 17, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 5.68% | 66,000 |
| Nov 14, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 232,000 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 168,000 |
| Nov 12, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | - | 132,000 |
| Nov 11, 2025 | 0.44 | 0.48 | 0.44 | 0.44 | 0.44 | -1.12% | 186,000 |
| Nov 10, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | -1.11% | 112,000 |
| Nov 7, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -2.17% | 70,000 |
| Nov 6, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | -2.13% | 70,000 |
| Nov 5, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 6,000 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | - | 96,000 |
| Nov 3, 2025 | 0.46 | 0.51 | 0.46 | 0.48 | 0.48 | 5.49% | 26,000 |
| Oct 31, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 24,000 |
| Oct 30, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -1.08% | 772,000 |
| Oct 28, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 1.09% | 88,000 |
| Oct 27, 2025 | 0.47 | 0.48 | 0.44 | 0.46 | 0.46 | -3.16% | 934,000 |
| Oct 24, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -4.04% | 154,000 |
| Oct 23, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | - | 6,000 |
| Oct 22, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | 1.02% | 14,000 |
| Oct 21, 2025 | 0.51 | 0.54 | 0.49 | 0.49 | 0.49 | -2.00% | 166,000 |
| Oct 20, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | -1.96% | 118,000 |
| Oct 17, 2025 | 0.53 | 0.55 | 0.50 | 0.51 | 0.51 | - | 270,000 |
| Oct 16, 2025 | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | 2.00% | 178,000 |
| Oct 15, 2025 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | 2.04% | 38,000 |
| Oct 14, 2025 | 0.54 | 0.54 | 0.48 | 0.49 | 0.49 | -5.77% | 250,000 |
| Oct 13, 2025 | 0.53 | 0.53 | 0.48 | 0.52 | 0.52 | -3.70% | 1,146,000 |
| Oct 10, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 104,000 |