Zhonggan Communication (Group) Holdings Limited (HKG:2545)
Hong Kong · Delayed Price · Currency is HKD 0.4400
-0.0100 (-2.27%)
Apr 17, 2026, 4:08 PM HKT
HKG:2545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 200,000 |
| Apr 16, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,202,000 |
| Apr 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 226,000 |
| Apr 14, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 196,000 |
| Apr 13, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 280,000 |
| Apr 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,000 |
| Apr 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 8, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 308,000 |
| Apr 2, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.12% | 320,000 |
| Apr 1, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -1.11% | 76,000 |
| Mar 31, 2026 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | - | 258,000 |
| Mar 30, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -2.17% | 68,000 |
| Mar 27, 2026 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | -2.13% | 318,000 |
| Mar 26, 2026 | 0.44 | 0.47 | 0.42 | 0.47 | 0.47 | 3.30% | 874,000 |
| Mar 25, 2026 | 0.44 | 0.47 | 0.41 | 0.46 | 0.46 | -1.09% | 1,394,000 |
| Mar 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 23, 2026 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -3.16% | 26,000 |
| Mar 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 19, 2026 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | -2.06% | 246,000 |
| Mar 18, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 6.59% | 94,000 |
| Mar 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 16, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 90,000 |
| Mar 13, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 2.25% | 106,000 |
| Mar 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 6,000 |
| Mar 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,000 |
| Mar 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 40,000 |
| Mar 9, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.10% | 70,000 |
| Mar 6, 2026 | 0.43 | 0.46 | 0.41 | 0.46 | 0.46 | 5.81% | 424,000 |
| Mar 5, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 98,000 |
| Mar 4, 2026 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -3.30% | 470,000 |
| Mar 3, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -5.21% | 416,000 |
| Mar 2, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -5.88% | 238,000 |
| Feb 27, 2026 | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | -5.56% | 390,000 |
| Feb 26, 2026 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 5.88% | 352,000 |
| Feb 25, 2026 | 0.51 | 0.55 | 0.50 | 0.51 | 0.51 | - | 1,000,000 |
| Feb 24, 2026 | 0.44 | 0.54 | 0.44 | 0.51 | 0.51 | 10.87% | 950,000 |
| Feb 23, 2026 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | 2.22% | 392,000 |
| Feb 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 70,000 |
| Feb 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 58,000 |
| Feb 13, 2026 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | -1.10% | 366,000 |
| Feb 12, 2026 | 0.44 | 0.46 | 0.42 | 0.46 | 0.46 | 4.60% | 328,000 |
| Feb 11, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 282,000 |
| Feb 10, 2026 | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | -2.22% | 362,000 |
| Feb 9, 2026 | 0.43 | 0.50 | 0.42 | 0.45 | 0.45 | 12.50% | 3,010,000 |
| Feb 6, 2026 | 0.39 | 0.47 | 0.39 | 0.40 | 0.40 | 2.56% | 840,000 |
| Feb 5, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 248,000 |
| Feb 4, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 154,000 |
| Feb 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 14,000 |
| Feb 2, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 300,000 |
| Jan 30, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 172,000 |