Zhongmiao Holdings (Qingdao) Co., Ltd. (HKG:1471)
Hong Kong · Delayed Price · Currency is HKD 45.70
+1.74 (3.96%)
Apr 2, 2026, 4:08 PM HKT
HKG:1471 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 43.90 | 45.90 | 43.90 | 45.70 | 45.70 | 3.96% | 3,200 |
| Apr 1, 2026 | 40.20 | 44.00 | 38.98 | 43.96 | 43.96 | 9.95% | 11,300 |
| Mar 31, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - | - |
| Mar 30, 2026 | 36.52 | 40.00 | 36.52 | 39.98 | 39.98 | -1.04% | 8,300 |
| Mar 27, 2026 | 33.80 | 40.40 | 33.80 | 40.40 | 40.40 | 17.17% | 5,200 |
| Mar 26, 2026 | 36.00 | 38.00 | 34.48 | 34.48 | 34.48 | -4.22% | 1,700 |
| Mar 25, 2026 | 38.48 | 38.48 | 35.22 | 36.00 | 36.00 | -4.76% | 11,300 |
| Mar 24, 2026 | 36.00 | 38.98 | 35.52 | 37.80 | 37.80 | 7.94% | 12,300 |
| Mar 23, 2026 | 38.30 | 39.96 | 33.18 | 35.02 | 35.02 | -12.41% | 15,000 |
| Mar 20, 2026 | 41.02 | 41.02 | 39.32 | 39.98 | 39.98 | -2.49% | 10,300 |
| Mar 19, 2026 | 42.48 | 42.48 | 40.18 | 41.00 | 41.00 | -1.87% | 11,600 |
| Mar 18, 2026 | 43.48 | 44.20 | 40.32 | 41.78 | 41.78 | 1.85% | 9,500 |
| Mar 17, 2026 | 44.80 | 45.22 | 40.02 | 41.02 | 41.02 | -9.33% | 16,000 |
| Mar 16, 2026 | 45.50 | 47.00 | 43.92 | 45.24 | 45.24 | -0.83% | 16,200 |
| Mar 13, 2026 | 45.50 | 46.30 | 43.68 | 45.62 | 45.62 | -1.51% | 10,500 |
| Mar 12, 2026 | 47.98 | 47.98 | 45.10 | 46.32 | 46.32 | 1.62% | 9,700 |
| Mar 11, 2026 | 48.00 | 49.00 | 44.50 | 45.58 | 45.58 | -2.86% | 23,800 |
| 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 | - | - |