ZONQING Environmental Limited (HKG:1855)
Hong Kong · Delayed Price · Currency is HKD 0.1760
-0.0280 (-13.73%)
Aug 19, 2026, 4:08 PM HKT
ZONQING Environmental Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | - | -13.73% | 976,000 |
| 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 |
| 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 |