ZONQING Environmental Limited (HKG:1855)
Hong Kong · Delayed Price · Currency is HKD 0.1290
+0.0060 (4.88%)
Nov 6, 2026, 3:03 PM HKT
ZONQING Environmental Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.88% | 152,000 |
| Nov 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 192,000 |
| Nov 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.15% | 30,000 |
| Nov 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Nov 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 30, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.36% | 148,000 |
| Oct 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.78% | 104,000 |
| Oct 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.78% | 40,000 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 306,000 |
| Oct 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 218,000 |
| Oct 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.76% | 178,000 |
| Oct 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.76% | 176,000 |
| Oct 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.96% | 58,000 |
| Oct 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.26% | 174,000 |
| Oct 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.17% | 110,000 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -21.14% | 2,706,000 |
| Oct 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,000 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -3.31% | 610,000 |
| Oct 12, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 20.67% | 1,140,000 |
| Oct 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 40,000 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 130,000 |
| Oct 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.32% | 108,000 |
| Oct 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.03% | 16,000 |
| Oct 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.99% | 190,000 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 58,000 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 52,000 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.61% | 148,000 |
| Sep 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 10,000 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 22,000 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.40% | 388,000 |
| Sep 21, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -8.70% | 152,000 |
| Sep 18, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 8.78% | 150,000 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.90% | 48,000 |
| Sep 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.75% | 868,000 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 194,000 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.85% | 62,000 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 148,000 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.17 | 0.16 | 0.16 | 0.61% | 2,000 |
| Sep 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.52% | 90,000 |
| 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 |