Hong Kong Zcloud Technology Construction Limited (HKG:9900)
Hong Kong
· Delayed Price · Currency is HKD 4.500
+0.100 (2.27%)
Apr 29, 2026, 4:08 PM HKT
HKG:9900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.41 | 4.63 | 4.25 | 4.50 | 4.50 | 2.27% | 2,652,000 |
| Apr 28, 2026 | 4.20 | 4.48 | 4.09 | 4.40 | 4.40 | 3.53% | 2,816,000 |
| Apr 27, 2026 | 4.33 | 4.40 | 4.21 | 4.25 | 4.25 | -0.23% | 2,008,000 |
| Apr 24, 2026 | 4.35 | 4.48 | 4.22 | 4.26 | 4.26 | -0.47% | 2,452,000 |
| Apr 23, 2026 | 4.20 | 4.35 | 3.95 | 4.28 | 4.28 | 7.00% | 2,572,000 |
| Apr 22, 2026 | 4.12 | 4.14 | 3.78 | 4.00 | 4.00 | -1.72% | 1,696,000 |
| Apr 21, 2026 | 4.23 | 4.30 | 3.94 | 4.07 | 4.07 | -3.10% | 1,336,000 |
| Apr 20, 2026 | 4.17 | 4.29 | 4.05 | 4.20 | 4.20 | -1.18% | 2,144,000 |
| Apr 17, 2026 | 4.34 | 4.34 | 4.01 | 4.25 | 4.25 | -1.16% | 1,340,000 |
| Apr 16, 2026 | 4.58 | 4.58 | 4.19 | 4.30 | 4.30 | -5.08% | 1,220,000 |
| Apr 15, 2026 | 4.80 | 4.80 | 4.21 | 4.53 | 4.53 | -1.52% | 1,836,000 |
| Apr 14, 2026 | 4.74 | 4.85 | 4.49 | 4.60 | 4.60 | -2.13% | 2,356,000 |
| Apr 13, 2026 | 4.70 | 4.70 | 4.55 | 4.70 | 4.70 | 0.64% | 2,572,000 |
| Apr 10, 2026 | 4.48 | 4.99 | 4.48 | 4.67 | 4.67 | 5.42% | 2,160,000 |
| Apr 9, 2026 | 4.45 | 4.48 | 4.10 | 4.43 | 4.43 | 0.91% | 2,400,000 |
| Apr 8, 2026 | 4.30 | 4.44 | 4.14 | 4.39 | 4.39 | 3.29% | 2,196,000 |
| Apr 2, 2026 | 4.30 | 4.30 | 3.81 | 4.25 | 4.25 | 1.19% | 2,788,000 |
| Apr 1, 2026 | 4.45 | 4.67 | 4.16 | 4.20 | 4.20 | -4.55% | 3,064,000 |
| Mar 31, 2026 | 4.59 | 4.59 | 4.20 | 4.40 | 4.40 | - | 1,820,000 |
| Mar 30, 2026 | 4.64 | 4.64 | 4.10 | 4.40 | 4.40 | 0.23% | 2,508,000 |
| Mar 27, 2026 | 4.55 | 4.55 | 4.31 | 4.39 | 4.39 | 1.39% | 2,980,000 |
| Mar 26, 2026 | 4.54 | 4.54 | 4.11 | 4.33 | 4.33 | 0.23% | 2,108,000 |
| Mar 25, 2026 | 4.48 | 4.72 | 4.25 | 4.32 | 4.32 | 1.41% | 3,684,000 |
| Mar 24, 2026 | 4.43 | 4.55 | 4.22 | 4.26 | 4.26 | -1.84% | 4,236,000 |
| Mar 23, 2026 | 4.44 | 4.50 | 4.30 | 4.34 | 4.34 | 3.33% | 2,336,000 |
| Mar 20, 2026 | 4.78 | 4.78 | 4.20 | 4.20 | 4.20 | -5.83% | 1,886,747 |
| Mar 19, 2026 | 4.81 | 4.81 | 4.32 | 4.46 | 4.46 | -0.67% | 300,000 |
| Mar 18, 2026 | 4.51 | 4.79 | 4.34 | 4.49 | 4.49 | -2.81% | 1,512,000 |
| Mar 17, 2026 | 4.50 | 4.75 | 4.26 | 4.62 | 4.62 | 8.96% | 1,668,000 |
| Mar 16, 2026 | 4.50 | 4.60 | 4.15 | 4.24 | 4.24 | 0.24% | 624,000 |
| Mar 13, 2026 | 4.68 | 4.68 | 4.12 | 4.23 | 4.23 | -7.03% | 4,684,000 |
| Mar 12, 2026 | 4.64 | 4.64 | 4.35 | 4.55 | 4.55 | -0.87% | 3,872,000 |
| Mar 11, 2026 | 5.04 | 5.04 | 4.46 | 4.59 | 4.59 | -0.22% | 3,536,000 |
| Mar 10, 2026 | 4.91 | 4.95 | 4.33 | 4.60 | 4.60 | 1.55% | 3,312,000 |
| Mar 9, 2026 | 4.50 | 4.87 | 3.16 | 4.53 | 4.53 | -1.09% | 4,992,000 |
| Mar 6, 2026 | 5.90 | 5.93 | 4.54 | 4.58 | 4.58 | -20.21% | 4,176,000 |
| Mar 5, 2026 | 5.86 | 6.20 | 5.74 | 5.74 | 5.74 | -2.05% | 3,224,000 |
| Mar 4, 2026 | 6.06 | 6.16 | 5.71 | 5.86 | 5.86 | -4.87% | 3,340,000 |
| Mar 3, 2026 | 6.24 | 6.37 | 5.94 | 6.16 | 6.16 | -1.28% | 3,328,000 |
| Mar 2, 2026 | 6.35 | 6.45 | 6.16 | 6.24 | 6.24 | -1.58% | 2,968,000 |
| Feb 27, 2026 | 6.22 | 6.35 | 6.08 | 6.34 | 6.34 | 2.26% | 3,320,000 |
| Feb 26, 2026 | 6.11 | 6.25 | 5.95 | 6.20 | 6.20 | 1.64% | 3,420,000 |
| Feb 25, 2026 | 6.23 | 6.30 | 6.08 | 6.10 | 6.10 | -0.33% | 2,292,000 |
| Feb 24, 2026 | 6.64 | 6.64 | 5.95 | 6.12 | 6.12 | -6.99% | 1,676,000 |
| Feb 23, 2026 | 7.00 | 7.04 | 6.38 | 6.58 | 6.58 | -6.27% | 2,212,000 |
| Feb 20, 2026 | 7.09 | 7.14 | 6.82 | 7.02 | 7.02 | -0.99% | 2,916,000 |
| Feb 16, 2026 | 6.73 | 7.15 | 6.73 | 7.09 | 7.09 | 5.51% | 1,860,000 |
| Feb 13, 2026 | 6.85 | 6.86 | 6.60 | 6.72 | 6.72 | -1.90% | 3,056,000 |
| Feb 12, 2026 | 7.01 | 7.05 | 6.70 | 6.85 | 6.85 | -2.28% | 3,124,000 |
| Feb 11, 2026 | 6.76 | 7.01 | 6.76 | 7.01 | 7.01 | 2.64% | 4,056,000 |
| Feb 10, 2026 | 6.83 | 6.90 | 6.67 | 6.83 | 6.83 | - | 2,964,000 |
| Feb 9, 2026 | 6.24 | 6.85 | 6.21 | 6.83 | 6.83 | 9.28% | 4,716,000 |
| Feb 6, 2026 | 6.44 | 6.47 | 6.00 | 6.25 | 6.25 | -1.11% | 2,488,000 |
| Feb 5, 2026 | 6.60 | 6.78 | 6.31 | 6.32 | 6.32 | -4.24% | 2,516,000 |
| Feb 4, 2026 | 6.48 | 6.60 | 6.31 | 6.60 | 6.60 | 1.69% | 3,704,000 |
| Feb 3, 2026 | 6.30 | 6.60 | 6.30 | 6.49 | 6.49 | 1.09% | 2,964,000 |
| Feb 2, 2026 | 6.65 | 6.75 | 6.20 | 6.42 | 6.42 | -3.46% | 2,244,000 |
| Jan 30, 2026 | 7.00 | 7.09 | 6.54 | 6.65 | 6.65 | -5.00% | 2,976,000 |
| Jan 29, 2026 | 6.80 | 7.00 | 6.76 | 7.00 | 7.00 | 2.94% | 4,112,000 |
| Jan 28, 2026 | 6.79 | 6.95 | 6.61 | 6.80 | 6.80 | 0.74% | 4,036,000 |
| Jan 27, 2026 | 7.07 | 7.07 | 6.60 | 6.75 | 6.75 | -4.93% | 1,972,000 |
| Jan 26, 2026 | 7.06 | 7.19 | 6.95 | 7.10 | 7.10 | 0.57% | 2,660,000 |
| Jan 23, 2026 | 7.00 | 7.24 | 6.84 | 7.06 | 7.06 | 0.86% | 2,880,000 |
| Jan 22, 2026 | 7.21 | 7.21 | 6.76 | 7.00 | 7.00 | -2.91% | 2,812,000 |
| Jan 21, 2026 | 6.96 | 7.27 | 6.96 | 7.21 | 7.21 | 4.04% | 6,040,000 |
| Jan 20, 2026 | 6.75 | 7.20 | 6.64 | 6.93 | 6.93 | 2.67% | 5,282,278 |
| Jan 19, 2026 | 6.59 | 6.75 | 6.41 | 6.75 | 6.75 | 2.27% | 5,666,277 |
| Jan 16, 2026 | 6.63 | 6.65 | 6.32 | 6.60 | 6.60 | -0.45% | 3,856,000 |
| Jan 15, 2026 | 6.14 | 6.65 | 6.14 | 6.63 | 6.63 | 7.98% | 5,594,192 |
| Jan 14, 2026 | 6.19 | 6.20 | 6.02 | 6.14 | 6.14 | -0.81% | 2,580,000 |
| Jan 13, 2026 | 6.12 | 6.35 | 6.10 | 6.19 | 6.19 | 1.14% | 2,968,000 |
| Jan 12, 2026 | 6.05 | 6.15 | 5.91 | 6.12 | 6.12 | 1.16% | 2,508,000 |
| Jan 9, 2026 | 6.29 | 6.30 | 5.99 | 6.05 | 6.05 | -3.82% | 2,196,000 |
| Jan 8, 2026 | 6.23 | 6.34 | 6.07 | 6.29 | 6.29 | 0.96% | 7,552,000 |
| Jan 7, 2026 | 5.94 | 6.28 | 5.94 | 6.23 | 6.23 | 4.88% | 2,932,000 |
| Jan 6, 2026 | 5.95 | 6.00 | 5.79 | 5.94 | 5.94 | -0.17% | 2,584,000 |
| Jan 5, 2026 | 6.16 | 6.21 | 5.90 | 5.95 | 5.95 | -3.41% | 2,732,000 |
| Jan 2, 2026 | 6.20 | 6.26 | 5.96 | 6.16 | 6.16 | -0.65% | 2,548,000 |
| Dec 31, 2025 | 5.95 | 6.20 | 5.60 | 6.20 | 6.20 | 3.85% | 1,344,000 |
| Dec 30, 2025 | 6.09 | 6.10 | 5.53 | 5.97 | 5.97 | -1.97% | 3,044,000 |
| Dec 29, 2025 | 6.19 | 6.25 | 5.94 | 6.09 | 6.09 | -1.46% | 2,684,000 |
| Dec 24, 2025 | 5.85 | 6.20 | 5.80 | 6.18 | 6.18 | 5.64% | 2,212,000 |
| Dec 23, 2025 | 5.79 | 5.86 | 5.66 | 5.85 | 5.85 | 1.04% | 3,076,000 |
| Dec 22, 2025 | 5.69 | 5.90 | 5.59 | 5.79 | 5.79 | 2.48% | 3,616,000 |
| Dec 19, 2025 | 5.55 | 5.70 | 5.34 | 5.65 | 5.65 | 1.80% | 3,048,000 |
| Dec 18, 2025 | 5.29 | 5.81 | 5.22 | 5.55 | 5.55 | 5.92% | 5,292,000 |
| Dec 17, 2025 | 5.30 | 5.40 | 5.01 | 5.24 | 5.24 | -0.38% | 2,955,990 |
| Dec 16, 2025 | 5.34 | 5.41 | 5.21 | 5.26 | 5.26 | -0.94% | 5,356,000 |
| Dec 15, 2025 | 5.30 | 5.34 | 5.12 | 5.31 | 5.31 | 0.38% | 5,220,000 |
| Dec 12, 2025 | 5.25 | 5.35 | 5.15 | 5.29 | 5.29 | 1.34% | 6,624,000 |
| Dec 11, 2025 | 5.09 | 5.35 | 4.99 | 5.22 | 5.22 | 3.78% | 3,024,000 |
| Dec 10, 2025 | 5.35 | 5.35 | 4.75 | 5.03 | 5.03 | -5.09% | 5,504,000 |
| Dec 9, 2025 | 5.44 | 5.51 | 5.27 | 5.30 | 5.30 | -2.57% | 2,852,000 |
| Dec 8, 2025 | 5.21 | 5.50 | 5.12 | 5.44 | 5.44 | 4.41% | 3,640,000 |
| 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 |