Skip to main content
logo
ZCZL Industrial Technology Group Company Limited (HKG:0564)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.76
-0.42 (-2.96%)
Jun 18, 2026, 4:08 PM HKT

HKG:0564 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202614.2314.2513.6313.7613.76-2.96%2,091,328
Jun 17, 202614.4114.5014.1414.1814.18-2.27%1,763,200
Jun 16, 202614.8514.8514.3914.5114.51-0.89%1,589,600
Jun 15, 202614.9515.1714.5614.6414.64-0.68%1,891,400
Jun 12, 202614.5914.9814.4214.7414.742.36%2,890,600
Jun 11, 202614.3814.5114.0514.4014.401.77%1,879,200
Jun 10, 202614.5614.5613.9514.1514.15-2.82%2,606,587
Jun 9, 202614.4014.6114.3014.5614.560.48%2,149,800
Jun 8, 202615.0715.0714.3614.4914.49-3.91%1,481,600
Jun 5, 202615.3015.4214.9815.0815.08-1.37%1,322,200
Jun 4, 202616.0016.0015.1115.2915.290.94%1,431,105
Jun 3, 202616.9016.9016.5316.5815.15-1.13%1,144,797
Jun 2, 202617.1017.1016.6816.7715.32-0.36%1,214,176
Jun 1, 202616.6817.1516.6816.8315.381.02%967,400
May 29, 202616.5116.8716.5116.6615.22-0.48%782,800
May 28, 202617.4317.2016.2416.7415.29-2.28%1,783,800
May 27, 202617.6217.6217.0417.1315.65-3.22%1,517,400
May 26, 202617.6518.1717.6117.7016.170.40%2,637,000
May 22, 202617.1817.8617.0817.6316.112.26%1,730,600
May 21, 202617.6717.8017.1017.2415.75-1.82%1,111,413
May 20, 202618.3018.3217.3517.5616.04-3.62%1,604,200
May 19, 202617.3018.4217.1718.2216.655.01%4,416,652
May 18, 202617.6217.6217.1617.3515.85-1.64%1,313,800
May 15, 202617.6617.7517.5017.6416.120.06%1,524,400
May 14, 202617.8317.9417.5517.6316.11-1.12%1,121,671
May 13, 202617.5418.0217.4617.8316.291.60%1,433,400
May 12, 202617.5317.7117.4217.5516.030.11%1,014,600
May 11, 202617.3017.5517.1117.5316.021.04%1,335,375
May 8, 202617.0117.3716.9017.3515.850.75%1,033,800
May 7, 202617.0417.2917.0017.2215.731.59%1,676,825
May 6, 202617.4817.5016.5816.9515.49-2.81%3,279,600
May 5, 202617.5417.5517.1017.4415.93-0.57%488,600
May 4, 202617.3217.6717.1117.5416.021.27%945,800
Apr 30, 202618.2018.5716.9417.3215.82-10.21%9,258,400
Apr 29, 202618.6019.3818.6019.2917.623.16%1,881,659
Apr 28, 202618.1518.8018.1418.7017.082.75%2,088,871
Apr 27, 202618.5018.6718.1018.2016.63-1.36%1,038,600
Apr 24, 202618.2018.5618.0818.4516.860.99%1,290,497
Apr 23, 202618.5018.6418.1018.2716.69-1.35%1,021,600
Apr 22, 202618.5518.6618.4018.5216.92-0.86%711,000
Apr 21, 202618.6218.8518.4418.6817.070.97%1,128,200
Apr 20, 202618.5818.6018.0518.5016.900.43%1,435,800
Apr 17, 202618.7818.7818.2418.4216.83-0.97%665,000
Apr 16, 202618.6518.9718.4018.6016.99-0.59%1,107,200
Apr 15, 202618.9019.0418.6418.7117.090.05%902,600
Apr 14, 202618.1618.8218.0718.7017.083.49%1,678,000
Apr 13, 202618.3618.3718.0018.0716.51-1.58%951,400
Apr 10, 202618.3918.8518.3218.3616.77-0.27%1,212,400
Apr 9, 202618.9018.9018.3018.4116.82-2.02%1,147,696
Apr 8, 202617.9918.9317.9918.7917.174.33%2,156,029