Zhongmiao Holdings (Qingdao) Co., Ltd. (HKG:1471)
Hong Kong · Delayed Price · Currency is HKD 45.58
-1.34 (-2.86%)
Mar 11, 2026, 3:58 PM HKT
HKG:1471 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 48.00 | 49.00 | 45.58 | 45.58 | - | -2.86% | 12,100 |
| Mar 10, 2026 | 46.84 | 46.96 | 43.54 | 46.92 | 46.92 | 0.13% | 23,400 |
| Mar 9, 2026 | 49.00 | 49.00 | 41.54 | 46.86 | 46.86 | -5.90% | 35,300 |
| Mar 6, 2026 | 38.00 | 50.00 | 37.52 | 49.80 | 49.80 | 32.52% | 128,100 |
| Mar 5, 2026 | 33.00 | 38.00 | 33.00 | 37.58 | 37.58 | 14.92% | 53,200 |
| Mar 4, 2026 | 31.00 | 32.98 | 31.00 | 32.70 | 32.70 | 5.55% | 16,400 |
| Mar 3, 2026 | 30.78 | 31.40 | 30.78 | 30.98 | 30.98 | 2.72% | 22,100 |
| Mar 2, 2026 | 31.40 | 31.40 | 29.84 | 30.16 | 30.16 | -4.50% | 19,300 |
| Feb 27, 2026 | 30.48 | 32.00 | 29.82 | 31.58 | 31.58 | 3.41% | 37,800 |
| Feb 26, 2026 | 28.36 | 30.98 | 28.36 | 30.54 | 30.54 | 2.35% | 24,400 |
| Feb 25, 2026 | 29.90 | 29.90 | 29.84 | 29.84 | 29.84 | -0.40% | 18,800 |
| Feb 24, 2026 | 28.32 | 31.00 | 28.32 | 29.96 | 29.96 | -1.32% | 24,100 |
| Feb 23, 2026 | 30.98 | 30.98 | 28.70 | 30.36 | 30.36 | 5.34% | 19,700 |
| Feb 20, 2026 | 31.98 | 32.50 | 28.58 | 28.82 | 28.82 | -10.05% | 30,200 |
| Feb 16, 2026 | 31.40 | 32.98 | 30.64 | 32.04 | 32.04 | 1.01% | 21,100 |
| Feb 13, 2026 | 29.10 | 31.88 | 29.10 | 31.72 | 31.72 | 9.00% | 37,400 |
| Feb 12, 2026 | 30.80 | 30.82 | 28.34 | 29.10 | 29.10 | -3.00% | 46,200 |
| Feb 11, 2026 | 30.10 | 31.92 | 27.04 | 30.00 | 30.00 | -2.85% | 52,600 |
| Feb 10, 2026 | 39.52 | 42.00 | 29.50 | 30.88 | 30.88 | -21.86% | 83,700 |
| Feb 9, 2026 | 20.00 | 41.50 | 20.00 | 39.52 | 39.52 | 101.12% | 163,150 |
| Feb 6, 2026 | 19.51 | 19.65 | 18.60 | 19.65 | 19.65 | -1.65% | 574,200 |
| Feb 5, 2026 | 18.50 | 20.00 | 18.50 | 19.98 | 19.98 | 12.25% | 47,700 |
| Feb 4, 2026 | 16.80 | 18.00 | 16.72 | 17.80 | 17.80 | 5.33% | 1,900 |
| Feb 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Feb 2, 2026 | 16.81 | 17.00 | 16.81 | 16.90 | 16.90 | 0.60% | 1,600 |
| Jan 30, 2026 | 16.19 | 16.80 | 16.19 | 16.80 | 16.80 | 1.76% | 1,500 |
| Jan 29, 2026 | 16.24 | 16.24 | 16.18 | 16.51 | 16.51 | 1.66% | 2,000 |
| Jan 28, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.93% | - |
| Jan 27, 2026 | 16.20 | 16.20 | 16.00 | 16.09 | 16.09 | -3.65% | 2,500 |
| Jan 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 23, 2026 | 17.50 | 17.50 | 16.70 | 16.70 | 16.70 | -5.11% | 2,000 |
| Jan 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 19, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -4.86% | 5,500 |
| Jan 16, 2026 | 17.60 | 18.50 | 17.42 | 18.50 | 18.50 | 3.41% | 7,000 |
| Jan 15, 2026 | 18.00 | 18.00 | 17.66 | 17.89 | 17.89 | 1.25% | 30,500 |
| Jan 14, 2026 | 17.70 | 17.99 | 17.65 | 17.67 | 17.67 | -0.67% | 25,000 |
| Jan 13, 2026 | 17.80 | 17.81 | 17.76 | 17.79 | 17.79 | -1.50% | 34,500 |
| Jan 12, 2026 | 17.50 | 18.30 | 17.50 | 18.06 | 18.06 | 3.20% | 59,500 |
| Jan 9, 2026 | 16.99 | 17.50 | 16.99 | 17.50 | 17.50 | 9.38% | 3,000 |
| Jan 8, 2026 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | 2.11% | 6,000 |
| Jan 7, 2026 | 15.60 | 15.60 | 15.60 | 15.67 | 15.67 | -2.06% | 1,000 |
| Jan 6, 2026 | 17.95 | 17.96 | 16.00 | 16.00 | 16.00 | -10.86% | 100,500 |
| Jan 5, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.11% | 7,000 |
| Jan 2, 2026 | 17.98 | 17.98 | 17.98 | 17.97 | 17.97 | - | 13,500 |
| Dec 31, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - | - |
| Dec 30, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - | - |
| Dec 29, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.06% | 7,500 |
| Dec 24, 2025 | 17.40 | 18.88 | 17.40 | 17.98 | 17.98 | 2.86% | 18,000 |