Skip to main content
Bank of Zhengzhou Co., Ltd. (HKG:6196)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.060
-0.010 (-0.93%)
Mar 10, 2026, 11:59 AM HKT

Bank of Zhengzhou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.071.081.051.071.07-0.93%8,256,000
Mar 6, 20261.071.081.061.081.081.89%4,438,000
Mar 5, 20261.061.071.061.061.060.95%6,749,000
Mar 4, 20261.081.081.051.051.05-2.78%7,858,000
Mar 3, 20261.081.091.071.081.08-8,879,000
Mar 2, 20261.101.101.071.081.08-3.57%16,403,230
Feb 27, 20261.081.121.081.121.123.70%9,896,000
Feb 26, 20261.101.101.071.081.08-0.92%6,603,000
Feb 25, 20261.091.121.081.091.090.93%13,762,200
Feb 24, 20261.081.091.071.081.082.86%13,576,100
Feb 23, 20261.031.061.021.051.051.94%3,561,000
Feb 20, 20261.061.071.021.031.03-2.83%3,667,000
Feb 16, 20261.111.111.061.061.06-5.36%1,195,000
Feb 13, 20261.131.141.111.121.12-1.75%7,635,000
Feb 12, 20261.141.151.131.141.14-0.87%2,442,000
Feb 11, 20261.131.151.121.151.151.77%5,433,000
Feb 10, 20261.131.141.121.131.130.89%5,286,000
Feb 9, 20261.121.141.121.121.12-8,375,000
Feb 6, 20261.131.131.101.121.12-0.88%7,222,000
Feb 5, 20261.121.131.111.131.131.80%11,302,000
Feb 4, 20261.111.121.101.111.11-9,227,468
Feb 3, 20261.111.121.101.111.11-6,786,000
Feb 2, 20261.131.131.101.111.11-1.77%16,773,000
Jan 30, 20261.151.151.121.131.13-0.88%10,211,000
Jan 29, 20261.131.151.131.141.140.88%21,420,660
Jan 28, 20261.141.151.131.131.13-10,462,000
Jan 27, 20261.131.141.121.131.13-8,496,000
Jan 26, 20261.131.141.121.131.13-0.88%7,291,000
Jan 23, 20261.131.141.131.141.140.88%3,574,000
Jan 22, 20261.131.151.121.131.13-9,926,000
Jan 21, 20261.131.141.121.131.13-4,161,000
Jan 20, 20261.131.141.121.131.130.89%6,661,000
Jan 19, 20261.141.151.121.121.12-1.75%3,339,000
Jan 16, 20261.151.161.141.141.14-0.87%2,335,363
Jan 15, 20261.181.181.141.151.15-2.54%2,855,000
Jan 14, 20261.161.181.161.181.181.72%4,486,000
Jan 13, 20261.161.181.141.161.160.87%8,376,080
Jan 12, 20261.151.171.151.151.15-3,822,000
Jan 9, 20261.161.171.141.151.15-0.86%3,202,000
Jan 8, 20261.171.171.161.161.16-0.85%1,393,000
Jan 7, 20261.181.181.171.171.17-0.85%1,623,000
Jan 6, 20261.161.191.151.181.182.61%5,339,462
Jan 5, 20261.151.161.151.151.15-2,721,000
Jan 2, 20261.101.161.101.151.15-373,000
Dec 31, 20251.141.151.141.151.150.88%1,600,000
Dec 30, 20251.161.161.141.141.14-0.87%3,718,000
Dec 29, 20251.171.171.151.151.15-1.71%2,973,000
Dec 24, 20251.161.171.161.171.170.86%837,000
Dec 23, 20251.171.181.161.161.16-0.85%2,459,000
Dec 22, 20251.171.181.171.171.17-0.85%416,100
Dec 19, 20251.171.181.161.181.180.85%1,275,000
Dec 18, 20251.161.171.161.171.170.86%2,926,383
Dec 17, 20251.171.171.161.161.16-2,191,000
Dec 16, 20251.181.181.151.161.16-1.69%5,656,000
Dec 15, 20251.191.201.181.181.18-0.84%1,548,000
Dec 12, 20251.191.201.171.191.190.85%6,088,310
Dec 11, 20251.211.211.171.181.18-1.67%5,402,925
Dec 10, 20251.201.221.201.201.20-8,474,000
Dec 9, 20251.211.221.191.201.20-0.83%8,860,000
Dec 8, 20251.241.251.211.211.21-1.63%8,218,000
Dec 5, 20251.231.241.221.231.23-8,616,080
Dec 4, 20251.211.241.211.231.231.65%9,222,000
Dec 3, 20251.191.221.191.211.210.83%10,627,310
Dec 2, 20251.191.211.191.201.200.84%1,992,000
Dec 1, 20251.181.211.181.191.190.85%5,221,000
Nov 28, 20251.191.201.181.181.18-1.67%2,747,331
Nov 27, 20251.191.211.191.201.20-4,012,240
Nov 26, 20251.211.211.191.201.20-3,137,000
Nov 25, 20251.211.211.191.201.20-0.83%3,186,000
Nov 24, 20251.211.211.191.211.210.83%5,472,000
Nov 21, 20251.221.231.191.201.20-1.64%8,182,000
Nov 20, 20251.221.241.211.221.220.83%7,671,000
Nov 19, 20251.231.231.211.211.21-0.82%3,649,000
Nov 18, 20251.241.251.201.221.22-1.61%20,539,000
Nov 17, 20251.261.271.241.241.24-2.36%7,303,000
Nov 14, 20251.271.281.261.271.27-7,158,000
Nov 13, 20251.271.281.261.271.27-2,961,000
Nov 12, 20251.271.281.261.271.270.79%3,746,000
Nov 11, 20251.271.281.261.261.26-0.79%10,115,000
Nov 10, 20251.271.271.261.271.270.79%3,149,000
Nov 7, 20251.281.281.261.261.26-0.79%1,850,178
Nov 6, 20251.281.281.261.271.27-0.78%3,489,134
Nov 5, 20251.281.281.261.281.280.79%3,073,036
Nov 4, 20251.271.291.271.271.27-2,430,100
Nov 3, 20251.271.281.261.271.27-0.78%3,627,000
Oct 31, 20251.281.281.261.281.280.79%4,738,000
Oct 30, 20251.281.281.261.271.27-0.78%6,104,000
Oct 28, 20251.291.291.271.281.28-0.78%1,611,874
Oct 27, 20251.291.301.281.291.290.78%2,724,000
Oct 24, 20251.301.301.281.281.28-0.78%2,718,715
Oct 23, 20251.281.301.271.291.290.78%5,570,000
Oct 22, 20251.281.291.271.281.28-3,145,000
Oct 21, 20251.271.301.271.281.28-5,338,050
Oct 20, 20251.281.291.261.281.280.79%3,612,050
Oct 17, 20251.291.301.271.271.27-2.31%4,596,400
Oct 16, 20251.301.311.291.301.30-5,398,606
Oct 15, 20251.301.311.291.301.30-8,447,008
Oct 14, 20251.291.311.281.301.301.56%8,776,078
Oct 13, 20251.281.291.251.281.28-10,705,000
Oct 10, 20251.291.301.281.281.28-0.78%8,296,800