Zhongmiao Holdings (Qingdao) Co., Ltd. (HKG:1471)
Hong Kong · Delayed Price · Currency is HKD 7.80
-0.20 (-2.50%)
At close: Sep 9, 2026
HKG:1471 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 6,900 |
| Sep 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | 200 |
| Sep 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.68% | 200 |
| Sep 4, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.06% | - |
| Sep 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.18% | - |
| Sep 2, 2026 | 8.20 | 8.36 | 8.20 | 8.36 | 8.36 | - | 400 |
| Sep 1, 2026 | 8.16 | 8.36 | 8.16 | 8.36 | 8.36 | 2.51% | 1,800 |
| Aug 31, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 100 |
| Aug 28, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.06% | 400 |
| Aug 27, 2026 | 8.21 | 8.21 | 8.10 | 8.15 | 8.15 | -0.55% | 900 |
| Aug 26, 2026 | 8.21 | 8.80 | 8.20 | 8.20 | 8.20 | -0.06% | 2,200 |
| Aug 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.64% | 100 |
| Aug 24, 2026 | 9.00 | 9.00 | 8.50 | 8.51 | 8.51 | -4.22% | 3,700 |
| Aug 21, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| Aug 20, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | -0.11% | 1,600 |
| Aug 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.06% | - |
| Aug 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% | 1,300 |
| Aug 12, 2026 | 7.91 | 9.02 | 7.90 | 8.92 | 8.92 | 12.91% | 6,000 |
| Aug 11, 2026 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | -0.13% | 700 |
| Aug 10, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.06% | 100 |
| Aug 7, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Aug 6, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Aug 5, 2026 | 7.51 | 7.91 | 7.37 | 7.91 | 7.91 | 5.26% | 6,300 |
| Aug 4, 2026 | 7.81 | 7.81 | 7.50 | 7.51 | 7.51 | -3.72% | 11,100 |
| Aug 3, 2026 | 8.06 | 8.06 | 7.80 | 7.80 | 7.80 | -3.11% | 9,200 |
| Jul 31, 2026 | 8.05 | 8.05 | 7.85 | 8.05 | 8.05 | -3.01% | 22,600 |
| Jul 30, 2026 | 8.80 | 9.19 | 8.28 | 8.30 | 8.30 | -2.24% | 7,400 |
| Jul 29, 2026 | 8.90 | 8.90 | 8.48 | 8.49 | 8.49 | -4.61% | 30,000 |
| Jul 28, 2026 | 9.16 | 9.16 | 8.90 | 8.90 | 8.90 | -3.05% | 6,200 |
| Jul 27, 2026 | 9.19 | 9.21 | 9.18 | 9.18 | 9.18 | - | 2,800 |
| Jul 24, 2026 | 9.60 | 9.60 | 9.18 | 9.18 | 9.18 | -8.20% | 1,700 |
| Jul 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 300 |
| Jul 21, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | 3.41% | 400 |
| Jul 20, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% | - |
| Jul 17, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Jul 16, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3.09% | 2,100 |
| Jul 15, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Jul 14, 2026 | 8.90 | 9.50 | 8.90 | 9.39 | 9.39 | 5.51% | 9,300 |
| Jul 13, 2026 | 9.19 | 9.20 | 8.90 | 8.90 | 8.90 | -5.32% | 6,500 |
| Jul 10, 2026 | 9.57 | 9.98 | 8.50 | 9.40 | 9.40 | -4.57% | 10,700 |
| Jul 9, 2026 | 9.90 | 9.90 | 8.48 | 9.85 | 9.85 | -0.40% | 28,500 |
| Jul 8, 2026 | 9.00 | 11.00 | 8.90 | 9.89 | 9.89 | -15.47% | 13,600 |
| Jul 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.17% | - |
| Jul 6, 2026 | 10.40 | 11.96 | 10.39 | 11.96 | 11.96 | 15.00% | 1,000 |
| Jul 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |