Hong Kong Zcloud Technology Construction Limited (HKG:9900)
Hong Kong
· Delayed Price · Currency is HKD 5.21
+0.47 (9.92%)
At close: Dec 5, 2025
HKG:9900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 5.21 | 4.78 | 5.21 | 5.21 | 9.92% | 3,992,000 |
| Dec 4, 2025 | 4.95 | 4.99 | 4.50 | 4.74 | 4.74 | -4.24% | 3,796,000 |
| Dec 3, 2025 | 4.60 | 5.00 | 4.53 | 4.95 | 4.95 | 8.32% | 5,012,000 |
| Dec 2, 2025 | 4.72 | 5.01 | 4.22 | 4.57 | 4.57 | -2.56% | 3,324,000 |
| Dec 1, 2025 | 4.73 | 4.73 | 4.34 | 4.69 | 4.69 | 1.96% | 3,176,000 |
| Nov 28, 2025 | 4.80 | 4.80 | 4.25 | 4.60 | 4.60 | -4.56% | 2,988,000 |
| Nov 27, 2025 | 4.69 | 4.87 | 4.51 | 4.82 | 4.82 | 2.99% | 22,732,000 |
| Nov 26, 2025 | 4.87 | 5.05 | 4.36 | 4.68 | 4.68 | -3.90% | 4,956,400 |
| Nov 25, 2025 | 4.60 | 5.05 | 4.60 | 4.87 | 4.87 | 5.87% | 3,936,000 |
| Nov 24, 2025 | 4.56 | 4.65 | 4.42 | 4.60 | 4.60 | 1.55% | 2,948,000 |
| Nov 21, 2025 | 4.56 | 4.67 | 4.34 | 4.53 | 4.53 | -3.21% | 2,412,000 |
| Nov 20, 2025 | 4.53 | 4.68 | 4.40 | 4.68 | 4.68 | 6.85% | 2,672,000 |
| Nov 19, 2025 | 4.53 | 4.84 | 4.16 | 4.38 | 4.38 | -4.78% | 3,812,000 |
| Nov 18, 2025 | 4.95 | 4.95 | 4.34 | 4.60 | 4.60 | -4.76% | 4,352,000 |
| Nov 17, 2025 | 4.75 | 5.04 | 4.68 | 4.83 | 4.83 | 1.90% | 3,320,000 |
| Nov 14, 2025 | 4.50 | 4.80 | 4.34 | 4.74 | 4.74 | 6.76% | 2,864,000 |
| Nov 13, 2025 | 4.39 | 4.55 | 4.27 | 4.44 | 4.44 | 2.54% | 3,512,000 |
| Nov 12, 2025 | 4.60 | 4.60 | 4.07 | 4.33 | 4.33 | -5.04% | 4,328,000 |
| Nov 11, 2025 | 4.55 | 4.95 | 4.26 | 4.56 | 4.56 | 1.56% | 3,704,000 |
| Nov 10, 2025 | 4.20 | 4.69 | 4.08 | 4.49 | 4.49 | 7.42% | 3,448,000 |
| Nov 7, 2025 | 4.08 | 4.28 | 3.92 | 4.18 | 4.18 | - | 1,980,000 |
| Nov 6, 2025 | 4.13 | 4.42 | 4.03 | 4.18 | 4.18 | 3.21% | 3,104,000 |
| Nov 5, 2025 | 3.89 | 4.05 | 3.75 | 4.05 | 4.05 | 5.19% | 3,720,000 |
| Nov 4, 2025 | 3.60 | 3.90 | 3.56 | 3.85 | 3.85 | 7.84% | 3,184,000 |
| Nov 3, 2025 | 3.74 | 3.86 | 3.50 | 3.57 | 3.57 | -3.51% | 2,912,000 |
| Oct 31, 2025 | 3.91 | 4.00 | 3.60 | 3.70 | 3.70 | -7.50% | 3,836,000 |
| Oct 30, 2025 | 3.82 | 4.06 | 3.67 | 4.00 | 4.00 | 6.67% | 3,484,000 |
| Oct 28, 2025 | 3.87 | 3.93 | 3.41 | 3.75 | 3.75 | -6.25% | 2,948,000 |
| Oct 27, 2025 | 3.82 | 4.00 | 3.74 | 4.00 | 4.00 | 1.27% | 4,016,000 |
| Oct 24, 2025 | 3.79 | 4.00 | 3.38 | 3.95 | 3.95 | 5.61% | 5,352,000 |
| Oct 23, 2025 | 4.08 | 4.09 | 3.55 | 3.74 | 3.74 | -7.65% | 3,480,000 |
| Oct 22, 2025 | 4.09 | 4.38 | 4.03 | 4.05 | 4.05 | -0.25% | 8,380,000 |
| Oct 21, 2025 | 4.31 | 4.31 | 3.79 | 4.06 | 4.06 | -6.67% | 4,780,000 |
| Oct 20, 2025 | 4.34 | 4.47 | 4.25 | 4.35 | 4.35 | 1.16% | 3,712,000 |
| Oct 17, 2025 | 4.19 | 4.53 | 4.06 | 4.30 | 4.30 | 3.37% | 4,236,000 |
| Oct 16, 2025 | 4.59 | 4.64 | 3.92 | 4.16 | 4.16 | -9.37% | 4,360,000 |
| Oct 15, 2025 | 4.09 | 4.68 | 4.01 | 4.59 | 4.59 | 12.50% | 5,144,000 |
| Oct 14, 2025 | 3.93 | 4.10 | 3.93 | 4.08 | 4.08 | 4.08% | 3,432,000 |
| Oct 13, 2025 | 3.55 | 4.04 | 3.12 | 3.92 | 3.92 | 7.10% | 4,036,000 |
| Oct 10, 2025 | 3.73 | 3.73 | 3.39 | 3.66 | 3.66 | -1.35% | 3,788,000 |
| Oct 9, 2025 | 3.67 | 3.75 | 3.56 | 3.71 | 3.71 | 1.64% | 9,540,000 |
| Oct 8, 2025 | 3.56 | 3.80 | 3.52 | 3.65 | 3.65 | 1.39% | 4,664,000 |
| Oct 6, 2025 | 2.94 | 3.90 | 2.87 | 3.60 | 3.60 | 22.45% | 8,072,000 |
| Oct 3, 2025 | 2.78 | 3.07 | 2.76 | 2.94 | 2.94 | 5.00% | 5,948,000 |
| Oct 2, 2025 | 2.70 | 2.84 | 2.66 | 2.80 | 2.80 | 4.09% | 5,472,000 |
| Sep 30, 2025 | 2.52 | 2.75 | 2.52 | 2.69 | 2.69 | 5.91% | 6,980,000 |
| Sep 29, 2025 | 2.80 | 2.81 | 2.52 | 2.54 | 2.54 | -8.96% | 6,688,000 |
| Sep 26, 2025 | 2.80 | 2.83 | 2.52 | 2.79 | 2.79 | 0.36% | 8,428,000 |
| Sep 25, 2025 | 2.75 | 2.78 | 2.50 | 2.78 | 2.78 | 1.09% | 5,676,000 |
| Sep 24, 2025 | 2.60 | 2.75 | 2.58 | 2.75 | 2.75 | 7.00% | 9,688,000 |
| Sep 23, 2025 | 2.50 | 2.64 | 2.48 | 2.57 | 2.57 | 3.21% | 6,008,000 |
| Sep 22, 2025 | 2.47 | 2.50 | 2.34 | 2.49 | 2.49 | - | 7,136,000 |
| Sep 19, 2025 | 2.35 | 2.60 | 2.31 | 2.49 | 2.49 | 5.06% | 7,244,000 |
| Sep 18, 2025 | 2.41 | 2.42 | 2.31 | 2.37 | 2.37 | -2.07% | 6,568,000 |
| Sep 17, 2025 | 2.33 | 2.42 | 2.31 | 2.42 | 2.42 | 2.11% | 5,296,000 |
| Sep 16, 2025 | 2.42 | 2.45 | 2.27 | 2.37 | 2.37 | 3.04% | 1,252,000 |
| Sep 15, 2025 | 2.40 | 2.45 | 2.05 | 2.30 | 2.30 | -7.26% | 4,356,000 |
| Sep 12, 2025 | 2.53 | 2.70 | 2.48 | 2.48 | 2.48 | -2.75% | 2,988,000 |
| Sep 11, 2025 | 2.36 | 2.65 | 2.36 | 2.55 | 2.55 | 8.05% | 8,388,000 |
| Sep 10, 2025 | 2.30 | 2.36 | 2.27 | 2.36 | 2.36 | 1.72% | 3,740,000 |
| Sep 9, 2025 | 2.24 | 2.33 | 2.17 | 2.32 | 2.32 | -0.85% | 3,992,000 |
| Sep 8, 2025 | 2.30 | 2.35 | 2.22 | 2.34 | 2.34 | 2.63% | 4,460,000 |
| Sep 5, 2025 | 2.28 | 2.30 | 2.15 | 2.28 | 2.28 | 0.88% | 1,344,000 |
| Sep 4, 2025 | 2.17 | 2.28 | 2.15 | 2.26 | 2.26 | 4.63% | 1,992,000 |
| Sep 3, 2025 | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | -1.37% | 172,000 |
| Sep 2, 2025 | 2.05 | 2.19 | 2.05 | 2.19 | 2.19 | 0.92% | 64,000 |
| Sep 1, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.46% | - |
| Aug 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Aug 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.37% | - |
| Aug 27, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 26, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 25, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -4.37% | - |
| Aug 22, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -3.38% | - |
| Aug 21, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 1.28% | - |
| Aug 20, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -3.70% | - |
| Aug 19, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 32.35% | - |
| Aug 18, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.60% | 1,112,000 |
| Aug 15, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.78% | 1,152,000 |
| Aug 14, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 0.17% | 1,120,000 |
| Aug 13, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 0.96% | 1,120,000 |
| Aug 12, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 1.66% | 1,120,000 |
| Aug 11, 2025 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -0.51% | 640,000 |
| Aug 8, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.85% | 640,000 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.28% | 864,000 |
| Aug 6, 2025 | 1.73 | 1.77 | 1.71 | 1.76 | 1.76 | 2.92% | 1,248,000 |
| Aug 5, 2025 | 1.65 | 1.73 | 1.65 | 1.71 | 1.71 | 2.27% | 992,000 |
| Aug 4, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -2.62% | 1,088,000 |
| Aug 1, 2025 | 1.80 | 1.81 | 1.72 | 1.72 | 1.72 | -1.88% | 848,000 |
| Jul 31, 2025 | 1.65 | 1.80 | 1.65 | 1.75 | 1.75 | 8.21% | 1,856,000 |
| Jul 30, 2025 | 1.44 | 1.62 | 1.38 | 1.62 | 1.62 | 11.72% | 2,656,000 |
| Jul 29, 2025 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | 5.45% | 1,344,000 |
| Jul 28, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | -2.69% | 448,000 |
| Jul 25, 2025 | 1.38 | 1.44 | 1.36 | 1.41 | 1.41 | 0.57% | 1,856,000 |
| Jul 24, 2025 | 1.48 | 1.49 | 1.36 | 1.41 | 1.41 | -7.44% | 1,120,000 |
| Jul 23, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 0.33% | 288,000 |
| Jul 22, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | -0.13% | 288,000 |
| Jul 21, 2025 | 1.46 | 1.52 | 1.44 | 1.52 | 1.52 | -0.33% | 352,000 |
| Jul 18, 2025 | 1.47 | 1.52 | 1.43 | 1.52 | 1.52 | 3.90% | 416,000 |
| Jul 17, 2025 | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | -2.47% | 288,000 |
| Jul 16, 2025 | 1.47 | 1.51 | 1.41 | 1.50 | 1.50 | -0.86% | 416,000 |