Zhongyuan Bank Co., Ltd. (HKG:1216)
Hong Kong · Delayed Price · Currency is HKD 0.3400
-0.0050 (-1.45%)
Sep 30, 2025, 4:08 PM HKT
Zhongyuan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 1,007,000 |
| Sep 29, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 2,167,000 |
| Sep 26, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 940,000 |
| Sep 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 764,000 |
| Sep 24, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 1,969,001 |
| Sep 23, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 1,782,000 |
| Sep 22, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 1,966,000 |
| Sep 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,481,000 |
| Sep 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 452,000 |
| Sep 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 4,649,000 |
| Sep 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 707,000 |
| Sep 15, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 1,879,000 |
| Sep 12, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 2,281,000 |
| Sep 11, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 2.99% | 5,883,000 |
| Sep 10, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 7,240,000 |
| Sep 9, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 8,242,000 |
| Sep 8, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 2,442,000 |
| Sep 5, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 4,937,000 |
| Sep 4, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 6,789,000 |
| Sep 3, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.90% | 8,130,000 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,430,000 |
| Sep 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 763,000 |
| Aug 29, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.82% | 4,716,000 |
| Aug 28, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 6,387,000 |
| Aug 27, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 1,836,000 |
| Aug 26, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 1.39% | 4,788,000 |
| Aug 25, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 7,485,000 |
| Aug 22, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 5,087,000 |
| Aug 21, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 5,030,000 |
| Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 2,744,000 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 3,472,000 |
| Aug 18, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 996,000 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 1,897,000 |
| Aug 14, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 2,545,000 |
| Aug 13, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 4.29% | 1,927,000 |
| Aug 12, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 1,355,000 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 3,170,000 |
| Aug 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3,031,000 |
| Aug 7, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 6,196,000 |
| Aug 6, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 4,084,000 |
| Aug 5, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 2.86% | 4,356,000 |
| Aug 4, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 2,922,000 |
| Aug 1, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 2,545,000 |
| Jul 31, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 1,816,000 |
| Jul 30, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | - | 2,186,000 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 2,308,000 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 5,158,000 |
| Jul 25, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 720,000 |
| Jul 24, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 1,138,000 |
| Jul 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 1,820,000 |