ZONQING Environmental Limited (HKG:1855)
Hong Kong · Delayed Price · Currency is HKD 1.420
-0.040 (-2.74%)
Jan 29, 2026, 4:08 PM HKT
ZONQING Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.45 | 1.52 | 1.40 | 1.42 | - | -2.74% | 25,925,000 |
| Jan 28, 2026 | 1.64 | 1.64 | 1.45 | 1.46 | 1.46 | -11.52% | 70,022,000 |
| Jan 27, 2026 | 1.41 | 1.81 | 1.40 | 1.65 | 1.65 | 21.32% | 230,844,000 |
| Jan 26, 2026 | 1.32 | 1.40 | 1.27 | 1.36 | 1.36 | 2.26% | 43,104,000 |
| Jan 23, 2026 | 1.38 | 1.40 | 1.29 | 1.33 | 1.33 | -3.62% | 36,166,000 |
| Jan 22, 2026 | 1.46 | 1.49 | 1.37 | 1.38 | 1.38 | -4.17% | 22,268,000 |
| Jan 21, 2026 | 1.46 | 1.51 | 1.38 | 1.44 | 1.44 | -2.04% | 37,242,000 |
| Jan 20, 2026 | 1.64 | 1.68 | 1.46 | 1.47 | 1.47 | -8.13% | 45,580,000 |
| Jan 19, 2026 | 1.71 | 1.80 | 1.57 | 1.60 | 1.60 | -5.88% | 69,212,000 |
| Jan 16, 2026 | 1.74 | 1.94 | 1.65 | 1.70 | 1.70 | -1.73% | 148,322,000 |
| Jan 15, 2026 | 1.59 | 2.04 | 1.52 | 1.73 | 1.73 | 10.19% | 325,090,000 |
| Jan 14, 2026 | 1.32 | 1.79 | 1.31 | 1.57 | 1.57 | 20.77% | 197,740,000 |
| Jan 13, 2026 | 1.23 | 1.39 | 1.19 | 1.30 | 1.30 | 7.44% | 39,710,000 |
| Jan 12, 2026 | 1.16 | 1.24 | 1.14 | 1.21 | 1.21 | 6.14% | 14,896,000 |
| Jan 9, 2026 | 1.21 | 1.23 | 1.13 | 1.14 | 1.14 | -5.00% | 10,348,000 |
| Jan 8, 2026 | 1.27 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 7,228,000 |
| Jan 7, 2026 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 2.46% | 8,838,000 |
| Jan 6, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 4,928,000 |
| Jan 5, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -5.43% | 6,360,000 |
| Jan 2, 2026 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 4.88% | 610,000 |
| Dec 31, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 2.50% | 5,512,000 |
| Dec 30, 2025 | 1.29 | 1.30 | 1.20 | 1.20 | 1.20 | -8.40% | 15,676,841 |
| Dec 29, 2025 | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 8,740,000 |
| Dec 24, 2025 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | 0.78% | 4,220,000 |
| Dec 23, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 3,876,000 |
| Dec 22, 2025 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 7,886,000 |
| Dec 19, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 4,716,000 |
| Dec 18, 2025 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 9,720,000 |
| Dec 17, 2025 | 1.31 | 1.34 | 1.23 | 1.30 | 1.30 | - | 21,440,000 |
| Dec 16, 2025 | 1.45 | 1.48 | 1.30 | 1.30 | 1.30 | -9.72% | 14,768,000 |
| Dec 15, 2025 | 1.55 | 1.56 | 1.43 | 1.44 | 1.44 | -5.26% | 16,644,000 |
| Dec 12, 2025 | 1.37 | 1.65 | 1.37 | 1.52 | 1.52 | 11.76% | 100,672,000 |
| Dec 11, 2025 | 1.36 | 1.36 | 1.29 | 1.36 | 1.36 | 1.49% | 11,156,000 |
| Dec 10, 2025 | 1.47 | 1.53 | 1.32 | 1.34 | 1.34 | -8.84% | 18,252,000 |
| Dec 9, 2025 | 1.45 | 1.56 | 1.41 | 1.47 | 1.47 | 2.08% | 31,846,000 |
| Dec 8, 2025 | 1.40 | 1.54 | 1.36 | 1.44 | 1.44 | 2.86% | 17,878,000 |
| Dec 5, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 3,754,000 |
| Dec 4, 2025 | 1.39 | 1.44 | 1.37 | 1.42 | 1.42 | 2.90% | 8,688,000 |
| Dec 3, 2025 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -3.50% | 9,680,000 |
| Dec 2, 2025 | 1.48 | 1.51 | 1.40 | 1.43 | 1.43 | -4.03% | 11,488,000 |
| Dec 1, 2025 | 1.57 | 1.59 | 1.47 | 1.49 | 1.49 | -5.10% | 12,552,000 |
| Nov 28, 2025 | 1.62 | 1.61 | 1.54 | 1.57 | 1.57 | -1.88% | 12,224,000 |
| Nov 27, 2025 | 1.61 | 1.67 | 1.57 | 1.60 | 1.60 | - | 17,794,000 |
| Nov 26, 2025 | 1.58 | 1.74 | 1.57 | 1.60 | 1.60 | 1.91% | 37,502,990 |
| Nov 25, 2025 | 1.58 | 1.61 | 1.50 | 1.57 | 1.57 | 0.64% | 19,085,000 |
| Nov 24, 2025 | 1.67 | 1.68 | 1.56 | 1.56 | 1.56 | -6.02% | 19,418,000 |
| Nov 21, 2025 | 1.71 | 1.71 | 1.64 | 1.66 | 1.66 | -4.05% | 10,522,000 |
| Nov 20, 2025 | 1.82 | 1.83 | 1.72 | 1.73 | 1.73 | -4.42% | 9,376,000 |
| Nov 19, 2025 | 1.96 | 1.99 | 1.80 | 1.81 | 1.81 | -7.18% | 18,808,000 |
| Nov 18, 2025 | 2.06 | 2.07 | 1.95 | 1.95 | 1.95 | -5.80% | 10,422,000 |