ZCZL Industrial Technology Group Company Limited (HKG:0564)
Hong Kong · Delayed Price · Currency is HKD 22.34
+0.76 (3.52%)
At close: Dec 5, 2025
HKG:0564 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.58 | 22.36 | 21.40 | 22.34 | 22.34 | 3.52% | 2,684,600 |
| Dec 4, 2025 | 21.70 | 22.00 | 21.50 | 21.58 | 21.58 | 0.65% | 1,699,000 |
| Dec 3, 2025 | 21.80 | 21.94 | 21.40 | 21.44 | 21.44 | -1.20% | 2,032,600 |
| Dec 2, 2025 | 21.88 | 21.88 | 21.10 | 21.70 | 21.70 | -0.09% | 2,235,600 |
| Dec 1, 2025 | 20.92 | 22.10 | 20.92 | 21.72 | 21.72 | 5.33% | 3,228,600 |
| Nov 28, 2025 | 20.54 | 20.92 | 20.40 | 20.62 | 20.62 | - | 589,000 |
| Nov 27, 2025 | 21.04 | 21.20 | 20.52 | 20.62 | 20.62 | -1.15% | 808,800 |
| Nov 26, 2025 | 20.88 | 21.08 | 20.70 | 20.86 | 20.86 | 0.87% | 478,200 |
| Nov 25, 2025 | 20.32 | 21.00 | 20.24 | 20.68 | 20.68 | 1.77% | 1,328,000 |
| Nov 24, 2025 | 19.71 | 20.42 | 19.66 | 20.32 | 20.32 | 2.99% | 1,388,200 |
| Nov 21, 2025 | 20.02 | 20.02 | 19.38 | 19.73 | 19.73 | -2.62% | 2,643,400 |
| Nov 20, 2025 | 20.50 | 20.94 | 20.12 | 20.26 | 20.26 | -1.27% | 983,200 |
| Nov 19, 2025 | 20.48 | 20.70 | 20.30 | 20.52 | 20.52 | -0.10% | 563,000 |
| Nov 18, 2025 | 20.88 | 21.06 | 20.36 | 20.54 | 20.54 | -2.65% | 1,394,200 |
| Nov 17, 2025 | 21.18 | 21.28 | 20.90 | 21.10 | 21.10 | -0.47% | 1,437,600 |
| Nov 14, 2025 | 21.44 | 21.68 | 21.14 | 21.20 | 21.20 | -2.21% | 751,800 |
| Nov 13, 2025 | 21.48 | 21.68 | 21.04 | 21.68 | 21.68 | 1.40% | 2,051,200 |
| Nov 12, 2025 | 21.30 | 21.52 | 21.00 | 21.38 | 21.38 | -0.19% | 1,184,200 |
| Nov 11, 2025 | 21.64 | 21.94 | 21.18 | 21.42 | 21.42 | -1.83% | 1,186,884 |
| Nov 10, 2025 | 21.72 | 22.20 | 21.54 | 21.82 | 21.82 | -0.09% | 1,183,800 |
| Nov 7, 2025 | 21.40 | 21.92 | 21.18 | 21.84 | 21.84 | 1.39% | 1,644,600 |
| Nov 6, 2025 | 20.62 | 21.54 | 20.40 | 21.54 | 21.54 | 5.69% | 2,404,000 |
| Nov 5, 2025 | 20.54 | 20.70 | 20.14 | 20.38 | 20.38 | -0.97% | 1,576,800 |
| Nov 4, 2025 | 21.06 | 21.24 | 20.42 | 20.58 | 20.58 | -2.09% | 1,781,600 |
| Nov 3, 2025 | 21.68 | 21.68 | 20.82 | 21.02 | 21.02 | -2.14% | 2,571,800 |
| Oct 31, 2025 | 21.68 | 21.80 | 21.46 | 21.48 | 21.48 | -0.83% | 1,760,600 |
| Oct 30, 2025 | 22.22 | 22.56 | 21.10 | 21.66 | 21.66 | -3.13% | 3,423,800 |
| Oct 28, 2025 | 23.58 | 23.68 | 22.14 | 22.36 | 22.36 | -2.87% | 2,727,000 |
| Oct 27, 2025 | 22.30 | 23.10 | 22.24 | 23.02 | 23.02 | 4.35% | 2,585,200 |
| Oct 24, 2025 | 21.50 | 22.36 | 21.50 | 22.06 | 22.06 | 2.32% | 1,704,000 |
| Oct 23, 2025 | 21.88 | 21.88 | 20.98 | 21.56 | 21.56 | -0.37% | 1,588,755 |
| Oct 22, 2025 | 21.66 | 22.14 | 21.30 | 21.64 | 21.64 | 0.09% | 1,391,000 |
| Oct 21, 2025 | 21.10 | 21.92 | 21.10 | 21.62 | 21.62 | 2.08% | 2,824,600 |
| Oct 20, 2025 | 20.70 | 21.48 | 20.70 | 21.18 | 21.18 | 1.73% | 1,454,800 |
| Oct 17, 2025 | 21.72 | 21.76 | 20.70 | 20.82 | 20.82 | -4.76% | 3,446,715 |
| Oct 16, 2025 | 21.82 | 22.10 | 21.30 | 21.86 | 21.86 | -0.27% | 2,191,400 |
| Oct 15, 2025 | 21.00 | 22.08 | 20.72 | 21.92 | 21.92 | 5.28% | 4,457,400 |
| Oct 14, 2025 | 22.04 | 22.38 | 20.56 | 20.82 | 20.82 | -5.62% | 5,994,200 |
| Oct 13, 2025 | 21.80 | 22.38 | 21.30 | 22.06 | 22.06 | -2.13% | 4,471,134 |
| Oct 10, 2025 | 23.10 | 23.42 | 22.36 | 22.54 | 22.54 | -2.42% | 2,971,819 |
| Oct 9, 2025 | 23.68 | 23.68 | 22.88 | 23.10 | 23.10 | -2.53% | 4,368,800 |
| Oct 8, 2025 | 24.10 | 24.10 | 21.96 | 23.70 | 23.70 | -1.66% | 1,144,200 |
| Oct 6, 2025 | 25.30 | 25.30 | 23.94 | 24.10 | 24.10 | -0.50% | 709,400 |
| Oct 3, 2025 | 24.00 | 24.22 | 23.78 | 24.22 | 24.22 | -0.57% | 461,600 |
| Oct 2, 2025 | 23.34 | 24.54 | 23.00 | 24.36 | 24.36 | 3.84% | 2,983,955 |
| Sep 30, 2025 | 23.90 | 24.32 | 23.30 | 23.46 | 23.46 | -1.18% | 3,442,600 |
| Sep 29, 2025 | 23.34 | 24.28 | 23.34 | 23.74 | 23.74 | 2.06% | 3,595,349 |
| Sep 26, 2025 | 24.20 | 24.20 | 23.18 | 23.26 | 23.26 | -4.36% | 6,862,749 |
| Sep 25, 2025 | 25.34 | 25.34 | 23.80 | 24.32 | 24.32 | -4.10% | 9,240,600 |
| Sep 24, 2025 | 24.32 | 26.00 | 23.98 | 25.36 | 25.36 | 5.05% | 13,397,800 |