Zhuguang Holdings Group Company Limited (HKG:1176)
Hong Kong · Delayed Price · Currency is HKD 0.0140
-0.0010 (-6.67%)
Jul 10, 2026, 3:42 PM HKT
HKG:1176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 3,244,000 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 1,024,000 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,476,000 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,332,000 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 1,068,000 |
| Jul 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 652,000 |
| Jun 30, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 188,000 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 646,000 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,334,000 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 10,412,000 |
| Jun 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,192,000 |
| Jun 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 3,742,000 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 2,072,000 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 2,102,000 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 8,200,000 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 642,000 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 206,000 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,164,000 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 3,052,000 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 9,656,000 |
| Jun 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -17.39% | 6,806,000 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 196,000 |
| Jun 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 42,000 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 2,000 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 66,000 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 622,000 |
| Jun 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 208,000 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 4,288,000 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 748,000 |
| May 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,842,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.79% | 6,628,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 940,000 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 4,100,000 |
| May 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.85% | 2,444,000 |
| May 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | 3,172,000 |
| May 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 24,124,000 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.57% | 17,702,000 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 2,604,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 4,654,000 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,986,000 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 5,372,000 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.70% | 5,166,000 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 8,600,000 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -33.33% | 46,114,000 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 888,000 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 440,000 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 8,196,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 1,706,000 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 64,000 |