Skip to main content
Zhongyu Energy Holdings Limited (HKG:3633)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.980
-0.130 (-4.18%)
Mar 10, 2026, 11:43 AM HKT

Zhongyu Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.563.783.083.13-0.97%55,067,000
Mar 6, 20262.993.102.883.103.105.44%27,446,000
Mar 5, 20262.953.162.762.942.941.73%68,543,000
Mar 4, 20263.963.962.842.892.89-16.23%86,081,000
Mar 3, 20263.384.203.223.453.4513.86%194,266,000
Mar 2, 20262.653.102.653.033.0316.54%41,884,000
Feb 27, 20262.652.672.602.602.60-1.89%1,297,000
Feb 26, 20262.682.692.622.652.65-0.75%1,446,000
Feb 25, 20262.682.692.662.672.67-929,000
Feb 24, 20262.702.742.612.672.67-4.64%1,862,000
Feb 23, 20262.832.862.732.802.802.56%851,000
Feb 20, 20262.722.842.712.732.730.37%881,000
Feb 16, 20262.652.752.652.722.725.02%550,000
Feb 13, 20262.562.662.522.592.590.78%2,751,000
Feb 12, 20262.622.632.562.572.57-1.53%1,630,000
Feb 11, 20262.642.652.612.612.61-0.76%1,497,000
Feb 10, 20262.612.662.612.632.63-0.75%1,573,000
Feb 9, 20262.662.692.642.652.65-1.12%1,793,000
Feb 6, 20262.692.702.652.682.68-1,649,000
Feb 5, 20262.772.782.642.682.68-3.60%4,450,000
Feb 4, 20262.792.832.762.782.78-0.36%3,365,000
Feb 3, 20262.792.882.792.792.79-1,128,000
Feb 2, 20262.893.062.782.792.79-2.11%10,580,000
Jan 30, 20262.922.922.822.852.85-2.06%2,974,000
Jan 29, 20262.822.932.792.912.913.56%5,483,000
Jan 28, 20262.812.832.772.812.810.36%2,767,000
Jan 27, 20262.782.822.782.802.80-1,555,000
Jan 26, 20262.812.832.762.802.80-1.06%3,145,000
Jan 23, 20262.862.862.802.832.83-2,185,000
Jan 22, 20262.852.872.812.832.830.71%1,773,000
Jan 21, 20262.812.822.772.812.81-2,324,300
Jan 20, 20262.872.872.792.812.81-1.06%3,234,700
Jan 19, 20262.862.882.812.842.84-0.70%2,436,000
Jan 16, 20263.073.072.842.862.86-4.35%6,516,000
Jan 15, 20262.893.162.852.992.992.40%19,166,000
Jan 14, 20262.852.922.852.922.923.91%10,626,000
Jan 13, 20262.752.882.752.812.811.81%7,493,000
Jan 12, 20262.762.772.722.762.76-4,625,000
Jan 9, 20262.802.802.732.762.76-0.72%2,539,000
Jan 8, 20262.792.832.752.782.78-0.71%1,651,000
Jan 7, 20262.762.802.762.802.800.36%1,524,000
Jan 6, 20262.782.812.762.792.790.36%3,047,000
Jan 5, 20262.832.832.752.782.780.72%1,884,000
Jan 2, 20262.742.802.732.762.76-148,000
Dec 31, 20252.772.812.752.762.76-0.72%653,000
Dec 30, 20252.762.812.752.782.78-0.71%1,511,000
Dec 29, 20252.812.892.762.802.800.36%3,348,000
Dec 24, 20252.832.832.782.792.79-0.36%999,000
Dec 23, 20252.842.912.772.802.80-1.06%1,804,000
Dec 22, 20252.792.842.792.832.831.07%1,675,000
Dec 19, 20252.792.842.782.802.801.08%1,679,000
Dec 18, 20252.772.782.722.772.77-1,126,000
Dec 17, 20252.742.792.732.772.77-0.72%1,344,000
Dec 16, 20252.862.862.722.792.79-1.06%3,213,000
Dec 15, 20252.812.882.802.822.820.71%2,502,000
Dec 12, 20252.692.862.672.802.804.87%8,398,000
Dec 11, 20252.832.832.662.672.67-4.98%3,902,000
Dec 10, 20252.842.852.762.812.81-1.06%4,003,000
Dec 9, 20252.882.882.822.842.84-0.70%1,944,000
Dec 8, 20252.852.872.822.862.860.35%1,655,000
Dec 5, 20252.872.902.832.852.85-0.35%2,612,000
Dec 4, 20252.872.872.832.862.86-2,026,000
Dec 3, 20252.892.932.802.862.86-2.39%5,333,000
Dec 2, 20252.962.952.872.932.93-0.34%4,009,000
Dec 1, 20252.942.972.922.942.94-1,700,000
Nov 28, 20252.932.962.922.942.94-1,752,000
Nov 27, 20252.962.952.912.942.94-3,268,000
Nov 26, 20252.963.002.922.942.94-0.68%6,056,000
Nov 25, 20253.013.012.942.962.96-1.00%5,499,000
Nov 24, 20253.003.022.942.992.990.34%4,988,400
Nov 21, 20253.013.152.962.982.98-2.30%11,347,000
Nov 20, 20253.103.113.033.053.05-0.65%7,973,000
Nov 19, 20253.023.263.013.073.072.33%37,599,000
Nov 18, 20253.133.152.963.003.00-4.15%10,516,000
Nov 17, 20253.263.303.123.133.13-3.40%12,654,000
Nov 14, 20253.053.403.043.243.245.54%53,302,000
Nov 13, 20253.063.073.003.073.070.66%4,722,000
Nov 12, 20253.043.123.043.053.050.99%8,715,000
Nov 11, 20253.003.062.973.023.02-4,526,000
Nov 10, 20252.963.062.963.023.022.03%6,513,000
Nov 7, 20253.073.082.892.962.96-2.95%16,994,000
Nov 6, 20253.083.093.043.053.05-1.29%4,552,000
Nov 5, 20253.103.122.983.093.09-0.32%7,686,000
Nov 4, 20253.133.132.953.103.10-0.64%15,304,000
Nov 3, 20253.133.143.083.123.12-5,907,000
Oct 31, 20253.183.223.113.123.12-0.95%11,911,000
Oct 30, 20253.253.273.093.153.15-1.25%11,758,000
Oct 28, 20253.383.393.193.193.19-5.34%19,847,000
Oct 27, 20253.343.433.293.373.370.90%23,188,000
Oct 24, 20253.463.463.323.343.34-3.19%17,544,000
Oct 23, 20253.493.873.323.453.45-0.86%87,012,000
Oct 22, 20253.593.843.393.483.48-3.06%45,883,000
Oct 21, 20253.844.023.553.593.59-6.51%57,466,000
Oct 20, 20254.184.513.723.843.84-4.71%136,855,000
Oct 17, 20253.204.083.124.034.0325.94%237,907,000
Oct 16, 20253.083.513.063.203.204.23%63,552,000
Oct 15, 20253.063.093.033.073.070.33%2,434,000
Oct 14, 20253.123.183.053.063.06-2.86%4,041,000
Oct 13, 20253.063.163.033.153.15-0.32%6,001,000
Oct 10, 20253.263.263.143.163.16-2.77%5,352,000