Zhuguang Holdings Group Company Limited (HKG:1176)
Hong Kong · Delayed Price · Currency is HKD 0.0240
0.00 (0.00%)
May 29, 2026, 4:08 PM HKT
HKG:1176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 2,558,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 3,104,000 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,244,000 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 1,732,000 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 234,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 1,620,000 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 1,024,000 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,728,000 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 1,228,000 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 98,000 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 338,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,196,000 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 626,000 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 134,000 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 542,000 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 588,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 792,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.26% | 1,458,000 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 166,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,568,000 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 1,224,000 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 184,000 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 1,166,000 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 2,768,000 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 3,820,000 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.33% | 1,462,000 |
| Jan 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.07% | 30,558,000 |