Zhuguang Holdings Group Company Limited (HKG:1176)
Hong Kong · Delayed Price · Currency is HKD 0.0480
+0.0070 (17.07%)
Jan 29, 2026, 4:08 PM HKT
HKG:1176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.07% | 30,558,000 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 2,078,000 |
| Jan 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 1,280,000 |
| Jan 26, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,298,000 |
| Jan 23, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 5,456,000 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 4,630,000 |
| Jan 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 564,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,890,000 |
| Jan 19, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 4,442,000 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 800,000 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,854,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 2,368,000 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 10,832,000 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 738,000 |
| Jan 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,984,000 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 3,906,000 |
| Jan 7, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -4.00% | 3,890,000 |
| Jan 6, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 2.04% | 610,666 |
| Jan 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 1,436,000 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 194,000 |
| Dec 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 2,506,000 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.66% | 1,470,000 |
| Dec 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.36% | 2,896,000 |
| Dec 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 891,086 |
| Dec 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 3,056,000 |
| Dec 22, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 9,991,333 |
| Dec 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.57% | 6,242,000 |
| Dec 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.82% | 4,228,000 |
| Dec 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 4,680,000 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,020,000 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 1,068,000 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.89% | 562,000 |
| Dec 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.02% | 938,000 |
| Dec 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.55% | 968,000 |
| Dec 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 1,550,000 |
| Dec 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.51% | 1,306,000 |
| Dec 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 2,650,000 |
| Dec 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.45% | 272,000 |
| Dec 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 2,618,000 |
| Dec 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 900,000 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 22,000 |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 454,000 |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 424,000 |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 448,000 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 182,000 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 454,000 |
| Nov 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | 1,584,000 |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 664,000 |
| Nov 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16,000 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 306,000 |