Zhongguancun Science-Tech Leasing Co., Ltd. (HKG:1601)
Hong Kong · Delayed Price · Currency is HKD 0.9200
-0.0100 (-1.09%)
Aug 21, 2025, 3:26 PM HKT
HKG:1601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -1.09% | 220,000 |
| Aug 20, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 46,000 |
| Aug 19, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 84,000 |
| Aug 18, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 196,000 |
| Aug 15, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 674,000 |
| Aug 14, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 236,000 |
| Aug 13, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | -1.06% | 1,832,000 |
| Aug 12, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 120,000 |
| Aug 11, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 192,000 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 76,000 |
| Aug 7, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 230,000 |
| Aug 6, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 44,000 |
| Aug 5, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 216,000 |
| Aug 4, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 144,000 |
| Aug 1, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.19% | 302,000 |
| Jul 31, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -4.08% | 618,000 |
| Jul 30, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 578,000 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 666,000 |
| Jul 28, 2025 | 0.97 | 0.99 | 0.94 | 0.98 | 0.98 | 2.08% | 1,588,000 |
| Jul 25, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 4.35% | 1,015,500 |
| Jul 24, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 4.55% | 658,000 |
| Jul 23, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 314,000 |
| Jul 22, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 1.16% | 240,000 |
| Jul 21, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 178,000 |
| Jul 18, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 3.57% | 432,000 |
| Jul 17, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -1.18% | 484,000 |
| Jul 16, 2025 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | 1.19% | 642,000 |
| Jul 15, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 310,000 |
| Jul 14, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 626,000 |
| Jul 11, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | - | 624,000 |
| Jul 10, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 670,000 |
| Jul 9, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -5.56% | 1,286,000 |
| Jul 8, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | -7.22% | 750,000 |
| Jul 7, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.91 | 1.04% | 528,000 |
| Jul 4, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.90 | - | 572,000 |
| Jul 3, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.90 | -1.03% | 204,000 |
| Jul 2, 2025 | 0.92 | 0.98 | 0.92 | 0.97 | 0.91 | 5.43% | 1,332,000 |
| Jun 30, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.86 | 2.22% | 428,000 |
| Jun 27, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.84 | 1.12% | 536,000 |
| Jun 26, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.83 | -1.11% | 384,000 |
| Jun 25, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.84 | 3.45% | 476,000 |
| Jun 24, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.81 | 1.16% | 226,000 |
| Jun 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.80 | - | 122,000 |
| Jun 20, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.80 | - | 278,000 |
| Jun 19, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.80 | - | 278,000 |
| Jun 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.80 | - | 146,000 |
| Jun 17, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.80 | -1.15% | 504,000 |
| Jun 16, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.81 | - | 196,000 |
| Jun 13, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | 0.81 | 2.35% | 930,000 |
| Jun 12, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.79 | 3.66% | 310,000 |