Zhongzheng International Company Limited (HKG:0943)
Hong Kong · Delayed Price · Currency is HKD 0.1920
-0.0010 (-0.52%)
At close: Mar 27, 2026
HKG:0943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.52% | 32,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.52% | 41,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 128,000 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 3.21% | 124,000 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.60% | 144,400 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.95% | 54,250 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.35% | 416,800 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | 590,000 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.27% | 400,000 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.38% | 142,400 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.25% | - |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.48% | 64,000 |
| Mar 4, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 428,988 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,000 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -2.65% | 704,000 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 64,000 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 479,200 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.35% | 17,250 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 432,000 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.64% | 256,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,800 |
| Feb 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 42,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 64,002 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 9, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -1.31% | 1,344,000 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | 246,000 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 96,000 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 1,744,050 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 32,000 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.69% | 1,290,400 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 592,250 |
| Jan 28, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -0.89% | 212,859 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Jan 26, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | -0.44% | 464,000 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.00% | 527,250 |
| Jan 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 51,200 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 16, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -0.85% | 495,700 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 400 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 112,000 |