Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (HKG:2692)
Hong Kong · Delayed Price · Currency is HKD 61.55
+0.90 (1.48%)
Jun 18, 2026, 4:08 PM HKT
HKG:2692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 60.65 | 63.00 | 60.40 | 61.55 | 61.55 | 1.48% | 532,700 |
| Jun 17, 2026 | 62.95 | 63.40 | 60.40 | 60.65 | 60.65 | -3.73% | 509,100 |
| Jun 16, 2026 | 65.30 | 65.90 | 63.00 | 63.00 | 63.00 | -3.52% | 382,600 |
| Jun 15, 2026 | 63.40 | 65.50 | 63.40 | 65.30 | 65.30 | 3.98% | 400,200 |
| Jun 12, 2026 | 62.95 | 66.05 | 62.40 | 62.80 | 62.80 | 1.37% | 720,200 |
| Jun 11, 2026 | 63.60 | 64.45 | 60.40 | 61.95 | 61.95 | -2.59% | 627,100 |
| Jun 10, 2026 | 68.45 | 70.50 | 63.00 | 63.60 | 63.60 | -7.09% | 990,800 |
| Jun 9, 2026 | 72.00 | 72.00 | 67.35 | 68.45 | 68.45 | -2.84% | 1,507,100 |
| Jun 8, 2026 | 65.25 | 72.50 | 65.15 | 70.45 | 70.45 | 4.22% | 2,917,300 |
| Jun 5, 2026 | 63.80 | 70.80 | 61.90 | 67.60 | 67.60 | 5.68% | 2,727,600 |
| Jun 4, 2026 | 62.05 | 66.90 | 62.05 | 64.40 | 63.96 | 2.30% | 913,600 |
| Jun 3, 2026 | 65.50 | 66.00 | 62.10 | 62.95 | 62.52 | -2.55% | 921,900 |
| Jun 2, 2026 | 64.85 | 67.40 | 64.30 | 64.60 | 64.16 | 1.02% | 777,500 |
| Jun 1, 2026 | 61.85 | 65.35 | 61.85 | 63.95 | 63.52 | 1.51% | 541,100 |
| May 29, 2026 | 67.95 | 69.35 | 63.00 | 63.00 | 62.57 | -7.89% | 1,269,200 |
| May 28, 2026 | 72.00 | 72.05 | 68.00 | 68.40 | 67.94 | -4.60% | 950,100 |
| May 27, 2026 | 75.85 | 75.85 | 70.60 | 71.70 | 71.21 | -5.47% | 1,569,800 |
| May 26, 2026 | 78.00 | 81.00 | 74.10 | 75.85 | 75.34 | -1.43% | 2,696,500 |
| May 22, 2026 | 76.80 | 79.85 | 75.20 | 76.95 | 76.43 | 0.33% | 2,068,500 |
| May 21, 2026 | 75.30 | 80.50 | 73.80 | 76.70 | 76.18 | 4.78% | 3,161,500 |
| May 20, 2026 | 76.45 | 76.45 | 71.50 | 73.20 | 72.70 | -4.25% | 1,845,700 |
| May 19, 2026 | 75.00 | 79.35 | 72.50 | 76.45 | 75.93 | 3.59% | 3,762,900 |
| May 18, 2026 | 71.10 | 76.50 | 69.00 | 73.80 | 73.30 | 5.43% | 3,721,600 |
| May 15, 2026 | 64.05 | 76.35 | 63.05 | 70.00 | 69.53 | 9.63% | 6,421,400 |
| May 14, 2026 | 68.80 | 70.50 | 63.60 | 63.85 | 63.42 | -6.86% | 762,600 |
| May 13, 2026 | 66.65 | 68.65 | 64.85 | 68.55 | 68.09 | 2.77% | 640,300 |
| May 12, 2026 | 69.00 | 70.60 | 66.25 | 66.70 | 66.25 | -1.19% | 812,200 |
| May 11, 2026 | 70.50 | 73.00 | 67.05 | 67.50 | 67.04 | -3.91% | 946,400 |
| May 8, 2026 | 69.45 | 74.45 | 67.80 | 70.25 | 69.77 | 1.15% | 1,739,200 |
| May 7, 2026 | 67.85 | 69.45 | 65.00 | 69.45 | 68.98 | 5.31% | 1,139,900 |
| May 6, 2026 | 65.00 | 67.50 | 64.55 | 65.95 | 65.50 | 3.29% | 675,706 |
| May 5, 2026 | 65.50 | 65.50 | 62.10 | 63.85 | 63.42 | -1.62% | 119,900 |
| May 4, 2026 | 66.10 | 69.00 | 64.35 | 64.90 | 64.46 | -1.82% | 183,500 |
| Apr 30, 2026 | 62.90 | 66.65 | 61.55 | 66.10 | 65.65 | 5.84% | 1,027,900 |
| Apr 29, 2026 | 60.70 | 63.90 | 60.70 | 62.45 | 62.03 | 2.97% | 637,900 |
| Apr 28, 2026 | 63.60 | 63.60 | 60.05 | 60.65 | 60.24 | -9.27% | 1,258,600 |
| Apr 27, 2026 | 62.15 | 69.85 | 62.15 | 66.85 | 66.40 | 8.00% | 1,474,500 |
| Apr 24, 2026 | 62.00 | 62.95 | 60.75 | 61.90 | 61.48 | -0.32% | 223,300 |
| Apr 23, 2026 | 66.70 | 66.70 | 61.10 | 62.10 | 61.68 | -5.98% | 781,800 |
| Apr 22, 2026 | 65.95 | 66.80 | 64.30 | 66.05 | 65.60 | -0.08% | 395,000 |
| Apr 21, 2026 | 69.50 | 69.50 | 65.30 | 66.10 | 65.65 | -3.36% | 707,300 |
| Apr 20, 2026 | 69.45 | 71.05 | 67.40 | 68.40 | 67.94 | 0.37% | 747,000 |
| Apr 17, 2026 | 70.20 | 70.20 | 66.45 | 68.15 | 67.69 | -0.94% | 727,300 |
| Apr 16, 2026 | 65.95 | 70.45 | 65.50 | 68.80 | 68.33 | 5.76% | 941,100 |
| Apr 15, 2026 | 68.80 | 71.15 | 64.85 | 65.05 | 64.61 | -4.48% | 647,300 |
| Apr 14, 2026 | 66.00 | 68.50 | 64.85 | 68.10 | 67.64 | 5.42% | 648,700 |
| Apr 13, 2026 | 65.85 | 66.80 | 63.70 | 64.60 | 64.16 | -2.05% | 379,700 |
| Apr 10, 2026 | 64.00 | 71.45 | 64.00 | 65.95 | 65.50 | 1.46% | 1,702,200 |
| Apr 9, 2026 | 67.00 | 67.00 | 63.85 | 65.00 | 64.56 | -2.55% | 490,200 |
| Apr 8, 2026 | 59.95 | 66.70 | 59.00 | 66.70 | 66.25 | 16.71% | 1,296,802 |