ZONQING Environmental Limited (HKG:1855)
Hong Kong · Delayed Price · Currency is HKD 0.1880
-0.0050 (-2.59%)
Jul 30, 2026, 3:56 PM HKT
ZONQING Environmental Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.10% | 158,000 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -12.56% | 1,324,000 |
| Jun 25, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | -1.43% | 192,000 |
| Jun 24, 2026 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | 1.94% | 182,000 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -5.94% | 248,000 |
| Jun 22, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 12.31% | 840,000 |
| Jun 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 320,000 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.39% | 326,000 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | 0.99% | 162,000 |
| Jun 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.81% | 56,000 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.19 | 0.21 | 0.21 | 7.69% | 276,000 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.99% | 306,000 |
| Jun 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.83% | 568,000 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -1.42% | 538,000 |
| Jun 8, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.95% | 1,136,000 |
| Jun 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.72% | 170,000 |
| Jun 4, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.41% | 568,000 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -3.30% | 288,000 |
| Jun 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.92% | 400,000 |
| Jun 1, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | - | 472,000 |
| May 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.15% | 342,000 |
| May 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.28% | 1,294,000 |
| May 27, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -3.27% | 544,000 |
| May 26, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.55% | 1,000,000 |
| May 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.33% | 652,000 |
| May 21, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.24% | 724,000 |
| May 20, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.48% | 418,000 |
| May 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 318,000 |
| May 18, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 2.94% | 2,436,000 |