Zhongmiao Holdings (Qingdao) Co., Ltd. (HKG:1471)
Hong Kong · Delayed Price · Currency is HKD 31.72
+2.62 (9.00%)
At close: Feb 13, 2026
HKG:1471 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 29.10 | 31.88 | 29.10 | 31.72 | - | 9.00% | 37,700 |
| 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 |
| Dec 23, 2025 | 17.00 | 17.48 | 17.00 | 17.48 | 17.48 | 1.04% | 33,000 |
| Dec 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | 500 |
| Dec 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Dec 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.77% | 1,500 |
| Dec 17, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.12% | - |
| Dec 16, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Dec 15, 2025 | 16.70 | 17.00 | 16.70 | 16.95 | 16.95 | 1.50% | 41,000 |
| Dec 12, 2025 | 16.82 | 16.82 | 16.68 | 16.70 | 16.70 | -0.65% | 18,000 |
| Dec 11, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - | - |
| Dec 10, 2025 | 16.49 | 17.00 | 16.49 | 16.81 | 16.81 | 1.94% | 76,500 |
| Dec 9, 2025 | 15.95 | 16.50 | 15.89 | 16.49 | 16.49 | 3.52% | 243,500 |
| Dec 8, 2025 | 15.02 | 16.00 | 15.02 | 15.93 | 15.93 | 6.06% | 112,500 |
| Dec 5, 2025 | 15.80 | 15.80 | 14.79 | 15.02 | 15.02 | 0.13% | 113,000 |
| Dec 4, 2025 | 14.80 | 15.00 | 14.60 | 15.00 | 15.00 | - | 66,000 |
| Dec 3, 2025 | 14.60 | 15.00 | 14.49 | 15.00 | 15.00 | 2.74% | 4,000 |