Skip to main content
Zhongliang Holdings Group Company Limited (HKG:2772)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0560
-0.0010 (-1.75%)
At close: Mar 10, 2026

HKG:2772 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.060.060.060.060.06-1.75%12,179,000
Mar 9, 20260.060.060.060.060.06-1.72%2,170,500
Mar 6, 20260.060.060.060.060.06-3.33%418,000
Mar 5, 20260.060.060.060.060.063.45%3,274,523
Mar 4, 20260.060.060.060.060.06-3.33%1,814,000
Mar 3, 20260.060.060.060.060.065.26%2,531,500
Mar 2, 20260.060.060.060.060.06-3.39%2,222,500
Feb 27, 20260.060.060.060.060.063.51%4,199,022
Feb 26, 20260.060.060.050.060.06-11,684,000
Feb 25, 20260.060.060.060.060.06-2,668,000
Feb 24, 20260.060.060.050.060.061.79%2,389,000
Feb 23, 20260.050.060.050.060.061.82%1,771,500
Feb 20, 20260.060.060.050.060.06-837,000
Feb 16, 20260.060.060.050.060.06-328,000
Feb 13, 20260.060.060.050.060.06-3.51%2,567,500
Feb 12, 20260.060.060.060.060.06-3.39%3,846,000
Feb 11, 20260.060.060.060.060.063.51%2,941,000
Feb 10, 20260.060.060.060.060.06-3.39%19,827,000
Feb 9, 20260.060.060.060.060.06-6,680,000
Feb 6, 20260.060.060.060.060.06-9.23%10,042,500
Feb 5, 20260.060.070.060.070.071.56%1,379,000
Feb 4, 20260.070.070.060.060.06-1,367,622
Feb 3, 20260.070.070.060.060.06-1,972,000
Feb 2, 20260.060.070.060.060.06-1.54%2,764,000
Jan 30, 20260.070.070.060.070.07-5.80%6,709,212
Jan 29, 20260.060.070.060.070.079.52%17,127,040
Jan 28, 20260.060.060.060.060.066.78%1,469,000
Jan 27, 20260.060.060.060.060.06-3.28%635,500
Jan 26, 20260.060.060.060.060.063.39%6,180,000
Jan 23, 20260.070.070.060.060.06-13.24%19,502,500
Jan 22, 20260.070.070.060.070.074.62%2,701,500
Jan 21, 20260.070.070.070.070.07-4.41%1,664,500
Jan 20, 20260.070.070.070.070.07-5.56%4,272,000
Jan 19, 20260.070.070.070.070.07-1,590,000
Jan 16, 20260.070.070.070.070.075.88%1,840,000
Jan 15, 20260.070.070.070.070.07-2,493,959
Jan 14, 20260.070.070.070.070.073.03%3,656,037
Jan 13, 20260.070.070.070.070.07-7.04%7,092,500
Jan 12, 20260.070.070.070.070.071.43%2,818,500
Jan 9, 20260.070.070.070.070.07-1.41%7,728,500
Jan 8, 20260.070.070.070.070.07-1.39%12,941,000
Jan 7, 20260.060.070.060.070.077.46%12,348,000
Jan 6, 20260.060.070.060.070.0713.56%7,676,000
Jan 5, 20260.060.070.060.060.06-3.28%2,876,000
Jan 2, 20260.060.070.060.060.063.39%4,745,000
Dec 31, 20250.060.060.060.060.06-1.67%1,071,000
Dec 30, 20250.060.060.060.060.06-4.76%3,567,500
Dec 29, 20250.070.070.060.060.06-3.08%4,534,000
Dec 24, 20250.060.070.060.070.071.56%2,746,385
Dec 23, 20250.070.070.060.060.06-1.54%2,289,000
Dec 22, 20250.070.070.070.070.07-1.52%1,825,385
Dec 19, 20250.070.070.070.070.07-2.94%12,062,880
Dec 18, 20250.070.070.070.070.07-1.45%8,565,000
Dec 17, 20250.070.070.070.070.07-5.48%2,941,885
Dec 16, 20250.070.070.070.070.07-1,717,000
Dec 15, 20250.070.070.070.070.071.39%606,500
Dec 12, 20250.070.070.070.070.07-1.37%2,587,500
Dec 11, 20250.080.080.070.070.07-2.67%1,078,000
Dec 10, 20250.080.080.070.080.081.35%3,273,000
Dec 9, 20250.080.080.070.070.07-5.13%3,738,500
Dec 8, 20250.080.080.070.080.082.63%6,278,500
Dec 5, 20250.080.080.070.080.081.33%3,143,500
Dec 4, 20250.070.080.070.080.081.35%2,597,000
Dec 3, 20250.070.080.070.070.074.23%6,899,010
Dec 2, 20250.070.070.070.070.072.90%6,632,559
Dec 1, 20250.070.070.060.070.076.15%17,548,000
Nov 28, 20250.070.070.060.070.07-1.52%2,551,000
Nov 27, 20250.070.070.070.070.07-4.35%2,883,500
Nov 26, 20250.070.070.060.070.07-3,403,500
Nov 25, 20250.070.070.070.070.07-4.17%1,530,500
Nov 24, 20250.070.070.070.070.07-3,330,000
Nov 21, 20250.070.070.070.070.07-1.37%3,347,500
Nov 20, 20250.070.070.070.070.078.96%2,031,500
Nov 19, 20250.070.070.070.070.071.52%3,439,000
Nov 18, 20250.070.070.070.070.07-2.94%2,764,000
Nov 17, 20250.070.070.070.070.07-1.45%1,011,500
Nov 14, 20250.070.070.070.070.071.47%575,500
Nov 13, 20250.070.070.070.070.07-1.45%473,500
Nov 12, 20250.070.070.070.070.071.47%4,267,500
Nov 11, 20250.070.070.070.070.07-4.23%2,607,000
Nov 10, 20250.070.070.070.070.07-1.39%2,355,500
Nov 7, 20250.070.070.070.070.071.41%3,000
Nov 6, 20250.070.070.070.070.07-1.39%3,150,000
Nov 5, 20250.070.070.070.070.07-14,500
Nov 4, 20250.070.070.070.070.071.41%245,000
Nov 3, 20250.070.070.070.070.07-4.05%617,000
Oct 31, 20250.070.080.070.070.07-1.33%875,000
Oct 30, 20250.070.080.070.080.081.35%1,757,000
Oct 28, 20250.070.080.070.070.071.37%2,931,500
Oct 27, 20250.080.080.070.070.07-1.35%390,500
Oct 24, 20250.070.070.070.070.07-1.33%387,500
Oct 23, 20250.070.080.070.080.08-1,023,000
Oct 22, 20250.070.080.070.080.081.35%954,500
Oct 21, 20250.070.070.070.070.071.37%1,885,000
Oct 20, 20250.070.080.070.070.07-795,000
Oct 17, 20250.070.080.070.070.07-1,555,500
Oct 16, 20250.080.080.070.070.07-1.35%353,500
Oct 15, 20250.070.080.070.070.07-2,194,500
Oct 14, 20250.080.080.070.070.07-5.13%3,155,500
Oct 13, 20250.080.080.070.080.081.30%3,285,000