ZONQING Environmental Limited (HKG:1855)
Hong Kong · Delayed Price · Currency is HKD 0.1900
-0.0030 (-1.55%)
Jun 18, 2026, 2:38 PM HKT
ZONQING Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.64% | 966,000 |
| May 14, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.14% | 1,180,000 |
| May 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 418,000 |
| May 12, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 230,000 |
| May 11, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 288,000 |
| May 8, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -3.51% | 326,000 |
| May 7, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 1,092,000 |
| May 6, 2026 | 0.29 | 0.32 | 0.27 | 0.27 | 0.27 | -5.26% | 1,158,000 |
| May 5, 2026 | 0.27 | 0.33 | 0.27 | 0.29 | 0.29 | 9.62% | 3,134,000 |
| May 4, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 690,000 |
| Apr 30, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 930,000 |
| Apr 29, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 712,000 |
| Apr 28, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 780,000 |
| Apr 27, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 466,000 |
| Apr 24, 2026 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | -6.35% | 2,474,000 |
| Apr 23, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 212,000 |
| Apr 22, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 968,000 |
| Apr 21, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.54% | 650,000 |
| Apr 20, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 302,000 |
| Apr 17, 2026 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -1.49% | 1,048,000 |
| Apr 16, 2026 | 0.35 | 0.39 | 0.33 | 0.34 | 0.34 | - | 600,000 |
| Apr 15, 2026 | 0.39 | 0.39 | 0.34 | 0.34 | 0.34 | -11.84% | 1,400,000 |
| Apr 14, 2026 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 10.14% | 722,000 |
| Apr 13, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 230,000 |
| Apr 10, 2026 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -1.47% | 474,000 |
| Apr 9, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 355,000 |
| Apr 8, 2026 | 0.33 | 0.39 | 0.33 | 0.36 | 0.36 | 7.46% | 1,466,000 |
| Apr 2, 2026 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | - | 890,000 |