Zhuguang Holdings Group Company Limited (HKG:1176)
Hong Kong · Delayed Price · Currency is HKD 0.0180
-0.0020 (-10.00%)
Sep 11, 2026, 3:58 PM HKT
HKG:1176 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 17,640,000 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,384,000 |
| Sep 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 43,452,000 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 15,606,000 |
| Sep 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.52% | 25,168,000 |
| Sep 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 5.00% | 48,468,000 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 25,362,000 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.38% | 82,056,000 |
| Sep 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 23.81% | 37,320,000 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,946,000 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 2,374,000 |
| Aug 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -13.04% | 27,154,000 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.81% | 30,808,000 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 9,978,000 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 3,004,000 |
| Aug 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 14.29% | 50,560,000 |
| Aug 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.65% | 18,944,000 |
| Aug 19, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 54.55% | 107,056,000 |
| Aug 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 46.67% | 46,684,000 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 1,348,000 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,770,000 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 958,000 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 3,934,000 |
| Aug 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 35.71% | 26,440,000 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 904,000 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,298,000 |
| Aug 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 7,974,000 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,294,000 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 752,000 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,536,000 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,000 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 330,000 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 268,000 |
| Jul 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 11,480,000 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,000 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,118,000 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,900,000 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 40,000 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 600,000 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 38,000 |
| Jul 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 402,000 |
| 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 |