ZONQING Environmental Limited (HKG:1855)
Hong Kong · Delayed Price · Currency is HKD 0.1640
+0.0050 (3.14%)
Sep 9, 2026, 9:53 AM HKT
ZONQING Environmental Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.47% | 214,000 |
| Sep 7, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -10.53% | 1,582,000 |
| Sep 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 26,000 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 2, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -0.52% | 958,000 |
| Sep 1, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.69% | 156,000 |
| Aug 31, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 48,000 |
| Aug 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.25% | 94,000 |
| Aug 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.86% | 96,000 |
| Aug 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -4.64% | 72,000 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.02% | 36,000 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 5.95% | 168,000 |
| Aug 21, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.35% | 282,000 |
| Aug 20, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.70% | 654,000 |
| Aug 19, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -13.73% | 926,000 |
| Aug 18, 2026 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | -0.97% | 2,000 |
| Aug 17, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 4.57% | 266,000 |
| Aug 14, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.51% | 1,844,000 |
| Aug 13, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 4.26% | 132,000 |
| Aug 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 90,000 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.14% | 42,000 |
| Aug 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 190,000 |
| Aug 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.12% | 34,000 |
| Aug 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 100,000 |
| Aug 5, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | 4.30% | 132,000 |
| Aug 4, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.11% | 340,000 |
| Aug 3, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 42,000 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 140,000 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | 50,000 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.02% | 192,000 |
| Jul 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.97% | 194,000 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.22 | 0.20 | 0.20 | 4.10% | 2,000 |
| Jul 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 458,000 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.01% | 32,000 |
| Jul 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.97% | 76,000 |
| Jul 21, 2026 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | 2.53% | 2,000 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 44,000 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -1.98% | 318,000 |
| Jul 16, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.42% | 438,000 |
| Jul 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.48% | 274,000 |
| Jul 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.00% | 822,000 |
| Jul 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.48% | 24,000 |
| Jul 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 102,000 |
| Jul 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 246,000 |
| Jul 8, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 3.03% | 686,000 |
| Jul 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.00% | 176,000 |
| Jul 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 1,330,000 |
| Jul 3, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | - | 34,000 |
| Jul 2, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 574,000 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 196,000 |