Zhejiang Shibao Company Limited (HKG:1057)
Hong Kong · Delayed Price · Currency is HKD 4.780
-0.010 (-0.21%)
Jun 1, 2026, 4:08 PM HKT
Zhejiang Shibao Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.79 | 4.95 | 4.74 | 4.78 | 4.78 | -0.21% | 8,000,000 |
| May 29, 2026 | 4.98 | 5.23 | 4.75 | 4.79 | 4.79 | -3.23% | 11,204,000 |
| May 28, 2026 | 5.01 | 5.00 | 4.78 | 4.95 | 4.95 | -0.60% | 6,698,000 |
| May 27, 2026 | 5.20 | 5.20 | 4.95 | 4.98 | 4.98 | -2.73% | 8,116,000 |
| May 26, 2026 | 5.27 | 5.40 | 5.10 | 5.12 | 5.12 | -2.29% | 19,268,000 |
| May 22, 2026 | 5.36 | 5.47 | 5.10 | 5.24 | 5.24 | 1.55% | 54,242,000 |
| May 21, 2026 | 4.68 | 5.59 | 4.68 | 5.16 | 5.16 | 10.49% | 87,798,000 |
| May 20, 2026 | 4.82 | 5.03 | 4.67 | 4.67 | 4.67 | -4.11% | 19,524,000 |
| May 19, 2026 | 4.89 | 5.05 | 4.82 | 4.87 | 4.87 | -0.61% | 6,194,000 |
| May 18, 2026 | 5.04 | 5.04 | 4.81 | 4.90 | 4.90 | -2.97% | 11,860,000 |
| May 15, 2026 | 5.11 | 5.24 | 4.98 | 5.05 | 5.05 | -0.39% | 14,658,000 |
| May 14, 2026 | 5.31 | 5.31 | 5.02 | 5.07 | 5.07 | -4.88% | 11,654,000 |
| May 13, 2026 | 4.90 | 5.42 | 4.88 | 5.33 | 5.33 | 8.55% | 40,006,000 |
| May 12, 2026 | 4.98 | 5.11 | 4.87 | 4.91 | 4.91 | 0.20% | 8,398,000 |
| May 11, 2026 | 5.01 | 5.09 | 4.89 | 4.90 | 4.90 | -3.16% | 6,222,000 |
| May 8, 2026 | 4.89 | 5.11 | 4.86 | 5.06 | 5.06 | 3.05% | 9,457,800 |
| May 7, 2026 | 4.76 | 4.92 | 4.70 | 4.91 | 4.91 | 4.47% | 11,988,000 |
| May 6, 2026 | 4.62 | 4.75 | 4.58 | 4.70 | 4.70 | 1.29% | 7,340,000 |
| May 5, 2026 | 4.60 | 4.64 | 4.51 | 4.64 | 4.64 | 0.87% | 518,000 |
| May 4, 2026 | 4.55 | 4.66 | 4.55 | 4.60 | 4.60 | 1.32% | 980,000 |
| Apr 30, 2026 | 4.60 | 4.64 | 4.50 | 4.54 | 4.54 | -0.87% | 4,114,000 |
| Apr 29, 2026 | 4.37 | 4.59 | 4.37 | 4.58 | 4.58 | 2.92% | 7,844,000 |
| Apr 28, 2026 | 4.88 | 4.88 | 4.44 | 4.45 | 4.45 | -12.40% | 22,568,000 |
| Apr 27, 2026 | 5.34 | 5.35 | 5.07 | 5.08 | 5.08 | -7.13% | 21,456,007 |
| Apr 24, 2026 | 5.77 | 5.77 | 5.45 | 5.47 | 5.47 | -4.70% | 10,820,000 |
| Apr 23, 2026 | 5.74 | 5.96 | 5.63 | 5.74 | 5.74 | 0.88% | 24,590,000 |
| Apr 22, 2026 | 5.79 | 5.79 | 5.60 | 5.69 | 5.69 | -1.39% | 4,850,000 |
| Apr 21, 2026 | 5.84 | 5.88 | 5.70 | 5.77 | 5.77 | 0.35% | 6,496,001 |
| Apr 20, 2026 | 5.73 | 5.82 | 5.69 | 5.75 | 5.75 | 0.52% | 6,680,000 |
| Apr 17, 2026 | 5.81 | 5.81 | 5.71 | 5.72 | 5.72 | -0.87% | 5,168,000 |
| Apr 16, 2026 | 5.62 | 6.02 | 5.62 | 5.77 | 5.77 | 4.53% | 31,903,000 |
| Apr 15, 2026 | 5.64 | 5.66 | 5.50 | 5.52 | 5.52 | -0.72% | 4,976,000 |
| Apr 14, 2026 | 5.59 | 5.61 | 5.48 | 5.56 | 5.56 | 0.72% | 4,352,000 |
| Apr 13, 2026 | 5.52 | 5.62 | 5.44 | 5.52 | 5.52 | -0.90% | 6,219,840 |
| Apr 10, 2026 | 5.68 | 5.77 | 5.53 | 5.57 | 5.57 | -0.71% | 8,826,000 |
| Apr 9, 2026 | 5.79 | 5.79 | 5.58 | 5.61 | 5.61 | -2.09% | 5,792,000 |
| Apr 8, 2026 | 5.48 | 5.75 | 5.48 | 5.73 | 5.73 | 4.56% | 12,118,000 |
| Apr 2, 2026 | 5.63 | 5.77 | 5.48 | 5.48 | 5.48 | -1.62% | 11,046,000 |
| Apr 1, 2026 | 5.70 | 5.72 | 5.55 | 5.57 | 5.57 | -0.18% | 10,668,000 |
| Mar 31, 2026 | 5.48 | 5.90 | 5.36 | 5.58 | 5.58 | 2.57% | 38,048,000 |
| Mar 30, 2026 | 5.35 | 5.46 | 5.32 | 5.44 | 5.44 | 0.37% | 4,888,000 |
| Mar 27, 2026 | 5.28 | 5.45 | 5.25 | 5.42 | 5.42 | 1.50% | 4,380,000 |
| Mar 26, 2026 | 5.56 | 5.60 | 5.28 | 5.34 | 5.34 | -4.64% | 7,474,000 |
| Mar 25, 2026 | 5.62 | 5.72 | 5.57 | 5.60 | 5.60 | 0.90% | 9,612,000 |
| Mar 24, 2026 | 5.63 | 5.64 | 5.36 | 5.55 | 5.55 | 1.28% | 8,485,960 |
| Mar 23, 2026 | 5.48 | 5.61 | 5.37 | 5.48 | 5.48 | -4.03% | 11,354,000 |
| Mar 20, 2026 | 6.12 | 6.27 | 5.66 | 5.71 | 5.71 | -6.24% | 21,102,000 |
| Mar 19, 2026 | 6.20 | 6.36 | 6.04 | 6.09 | 6.09 | -3.03% | 13,802,000 |
| Mar 18, 2026 | 6.27 | 6.32 | 6.15 | 6.28 | 6.28 | 0.48% | 12,748,000 |
| Mar 17, 2026 | 6.15 | 6.64 | 6.13 | 6.25 | 6.25 | 2.12% | 45,023,000 |