Zhongzheng International Company Limited (HKG:0943)
Hong Kong · Delayed Price · Currency is HKD 0.1570
-0.0020 (-1.26%)
Nov 13, 2026, 3:54 PM HKT
HKG:0943 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -1.26% | 102,800 |
| Nov 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | - |
| Nov 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.42% | 816,000 |
| Nov 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 48,000 |
| Nov 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | - |
| Nov 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 4, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | 8.97% | 96,000 |
| Nov 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 216,000 |
| Nov 2, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -15.47% | 112,000 |
| Oct 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 309,000 |
| Oct 28, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.12% | 160,000 |
| Oct 27, 2026 | 0.16 | 0.28 | 0.16 | 0.18 | 0.18 | 13.29% | 96,000 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 272,000 |
| Oct 15, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -1.25% | 53,200 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 176,800 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 224,000 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 150 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 16,000 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | - |
| Oct 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 48,000 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.32% | 16,000 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | - |
| Sep 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.07% | - |
| Sep 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 306,000 |
| Sep 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 96,000 |
| Sep 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.52% | 224,000 |
| Sep 23, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.22% | 243,750 |
| Sep 22, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | - | 240,000 |
| Sep 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 80,000 |
| Sep 18, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -2.63% | 192,000 |
| Sep 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 16, 2026 | 0.16 | 0.23 | 0.16 | 0.19 | 0.19 | 28.38% | 208,000 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | - |
| Sep 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.82% | 21,071 |
| Sep 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 112,000 |
| Sep 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -11.25% | 56,000 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,000 |