Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (HKG:2692)
Hong Kong · Delayed Price · Currency is HKD 44.54
+0.66 (1.50%)
Aug 3, 2026, 4:08 PM HKT
HKG:2692 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 44.98 | 45.86 | 43.98 | 44.54 | 44.54 | 1.50% | 542,400 |
| Jul 31, 2026 | 41.78 | 44.38 | 41.78 | 43.88 | 43.88 | 9.37% | 884,200 |
| Jul 30, 2026 | 42.60 | 42.74 | 40.04 | 40.12 | 40.12 | -6.57% | 434,800 |
| Jul 29, 2026 | 43.52 | 45.00 | 42.82 | 42.94 | 42.94 | -1.47% | 521,400 |
| Jul 28, 2026 | 44.88 | 45.00 | 43.00 | 43.58 | 43.58 | -3.58% | 261,700 |
| Jul 27, 2026 | 43.58 | 45.80 | 42.84 | 45.20 | 45.20 | 3.86% | 356,200 |
| Jul 24, 2026 | 45.24 | 45.80 | 43.52 | 43.52 | 43.52 | -5.39% | 326,400 |
| Jul 23, 2026 | 45.12 | 47.20 | 45.12 | 46.00 | 46.00 | - | 249,700 |
| Jul 22, 2026 | 46.96 | 47.46 | 45.00 | 46.00 | 46.00 | -2.67% | 365,612 |
| Jul 21, 2026 | 46.68 | 47.62 | 44.52 | 47.26 | 47.26 | 4.10% | 500,300 |
| Jul 20, 2026 | 46.60 | 47.36 | 44.22 | 45.40 | 45.40 | -2.58% | 451,800 |
| Jul 17, 2026 | 50.45 | 50.45 | 45.20 | 46.60 | 46.60 | -6.80% | 626,300 |
| Jul 16, 2026 | 48.66 | 51.55 | 48.66 | 50.00 | 50.00 | 1.30% | 593,400 |
| Jul 15, 2026 | 49.32 | 50.45 | 48.38 | 49.36 | 49.36 | 0.16% | 444,800 |
| Jul 14, 2026 | 47.60 | 49.40 | 46.00 | 49.28 | 49.28 | 2.67% | 524,760 |
| Jul 13, 2026 | 50.15 | 50.15 | 47.30 | 48.00 | 48.00 | -4.29% | 496,400 |
| Jul 10, 2026 | 53.60 | 56.00 | 49.60 | 50.15 | 50.15 | -3.56% | 1,458,100 |
| Jul 9, 2026 | 51.60 | 52.95 | 50.30 | 52.00 | 52.00 | 0.68% | 704,200 |
| Jul 8, 2026 | 54.00 | 55.55 | 50.75 | 51.65 | 51.65 | -5.49% | 706,100 |
| Jul 7, 2026 | 57.60 | 62.20 | 52.60 | 54.65 | 54.65 | -3.87% | 1,765,400 |
| Jul 6, 2026 | 61.05 | 62.30 | 56.25 | 56.85 | 56.85 | -7.26% | 1,454,900 |
| Jul 3, 2026 | 48.80 | 62.10 | 48.80 | 61.30 | 61.30 | 25.98% | 3,753,100 |
| Jul 2, 2026 | 53.00 | 53.50 | 48.50 | 48.66 | 48.66 | -1.42% | 965,200 |
| Jun 30, 2026 | 45.82 | 50.80 | 45.82 | 49.36 | 49.36 | 7.30% | 1,008,600 |
| Jun 29, 2026 | 44.60 | 46.00 | 42.80 | 46.00 | 46.00 | 4.03% | 679,300 |
| Jun 26, 2026 | 51.20 | 51.20 | 44.00 | 44.22 | 44.22 | -13.38% | 1,718,200 |
| Jun 25, 2026 | 55.85 | 57.70 | 51.05 | 51.05 | 51.05 | -9.00% | 1,101,200 |
| Jun 24, 2026 | 56.60 | 57.90 | 55.15 | 56.10 | 56.10 | -0.88% | 375,600 |
| Jun 23, 2026 | 57.05 | 60.00 | 56.25 | 56.60 | 56.60 | -2.92% | 706,100 |
| Jun 22, 2026 | 61.65 | 61.65 | 56.15 | 58.30 | 58.30 | -5.28% | 917,700 |
| 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 |