Zhengwei Group Holdings Company Limited (HKG:2147)
Hong Kong · Delayed Price · Currency is HKD 0.4850
+0.0400 (8.99%)
May 7, 2026, 3:59 PM HKT
HKG:2147 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 8.99% | 328,400 |
| May 6, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -11.00% | 317,000 |
| May 5, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 60,000 |
| May 4, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 5.26% | 41,200 |
| Apr 30, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -3.06% | 141,000 |
| Apr 29, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 28, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 48,000 |
| Apr 27, 2026 | 0.52 | 0.52 | 0.47 | 0.50 | 0.50 | 4.21% | 240,000 |
| Apr 24, 2026 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | - | 240,800 |
| Apr 23, 2026 | 0.51 | 0.51 | 0.46 | 0.48 | 0.48 | -6.86% | 537,000 |
| Apr 22, 2026 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -3.77% | 63,800 |
| Apr 21, 2026 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 1.92% | 152,000 |
| Apr 20, 2026 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -11.86% | 665,800 |
| Apr 17, 2026 | 0.60 | 0.60 | 0.51 | 0.59 | 0.59 | -1.67% | 77,400 |
| Apr 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 14, 2026 | 0.55 | 0.61 | 0.55 | 0.60 | 0.60 | - | 108,000 |
| Apr 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 48,000 |
| Apr 10, 2026 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 3.45% | 286,800 |
| Apr 9, 2026 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -3.33% | 104,000 |
| Apr 8, 2026 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | - | 32,000 |
| Apr 2, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | -4.76% | 126,000 |
| Apr 1, 2026 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | -1.56% | 63,000 |
| Mar 31, 2026 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | - | 68,000 |
| Mar 30, 2026 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | - | 10,000 |
| Mar 27, 2026 | 0.60 | 0.68 | 0.60 | 0.64 | 0.64 | 3.23% | 19,600 |
| Mar 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Mar 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 40,200 |
| Mar 24, 2026 | 0.58 | 0.64 | 0.58 | 0.63 | 0.63 | 3.28% | 52,000 |
| Mar 23, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 20, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | -1.61% | 22,000 |
| Mar 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 16,000 |
| Mar 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 16, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | 14,400 |
| Mar 13, 2026 | 0.64 | 0.64 | 0.59 | 0.63 | 0.63 | -1.56% | 12,000 |
| Mar 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 11, 2026 | 0.65 | 0.65 | 0.65 | 0.64 | 0.64 | -3.03% | 24,000 |
| Mar 10, 2026 | 0.59 | 0.66 | 0.58 | 0.66 | 0.66 | 4.76% | 90,000 |
| Mar 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Mar 6, 2026 | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | -3.03% | 36,000 |
| Mar 5, 2026 | 0.73 | 0.73 | 0.63 | 0.66 | 0.66 | 3.13% | 58,000 |
| Mar 4, 2026 | 0.58 | 0.63 | 0.56 | 0.64 | 0.64 | 4.92% | 203,000 |
| Mar 3, 2026 | 0.61 | 0.69 | 0.51 | 0.61 | 0.61 | -8.96% | 368,000 |
| Mar 2, 2026 | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | 4.69% | 232,000 |
| Feb 27, 2026 | 0.71 | 0.71 | 0.64 | 0.64 | 0.64 | -14.67% | 275,000 |
| Feb 26, 2026 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 5.63% | 53,400 |
| Feb 25, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.39% | 10,000 |
| Feb 24, 2026 | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | -1.37% | 19,200 |
| Feb 23, 2026 | 0.71 | 0.78 | 0.71 | 0.73 | 0.73 | - | 284,000 |