Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (HKG:2692)
Hong Kong · Delayed Price · Currency is HKD 68.40
+0.25 (0.37%)
At close: Apr 20, 2026
HKG:2692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 70.20 | 70.20 | 66.45 | 68.15 | 68.15 | -0.94% | 727,300 |
| Apr 16, 2026 | 65.95 | 70.45 | 65.50 | 68.80 | 68.80 | 5.76% | 941,100 |
| Apr 15, 2026 | 68.80 | 71.15 | 64.85 | 65.05 | 65.05 | -4.48% | 647,300 |
| Apr 14, 2026 | 66.00 | 68.50 | 64.85 | 68.10 | 68.10 | 5.42% | 648,700 |
| Apr 13, 2026 | 65.85 | 66.80 | 63.70 | 64.60 | 64.60 | -2.05% | 379,700 |
| Apr 10, 2026 | 64.00 | 71.45 | 64.00 | 65.95 | 65.95 | 1.46% | 1,702,200 |
| Apr 9, 2026 | 67.00 | 67.00 | 63.85 | 65.00 | 65.00 | -2.55% | 490,200 |
| Apr 8, 2026 | 59.95 | 66.70 | 59.00 | 66.70 | 66.70 | 16.71% | 1,296,802 |
| Apr 2, 2026 | 63.05 | 63.05 | 57.10 | 57.15 | 57.15 | -9.14% | 849,900 |
| Apr 1, 2026 | 61.80 | 63.00 | 60.10 | 62.90 | 62.90 | 6.70% | 758,700 |
| Mar 31, 2026 | 63.00 | 65.30 | 58.80 | 58.95 | 58.95 | -5.53% | 698,005 |
| Mar 30, 2026 | 64.10 | 66.55 | 62.15 | 62.40 | 62.40 | -6.24% | 561,800 |
| Mar 27, 2026 | 68.20 | 68.20 | 64.70 | 66.55 | 66.55 | 0.53% | 396,300 |
| Mar 26, 2026 | 71.10 | 72.90 | 65.60 | 66.20 | 66.20 | -6.17% | 808,400 |
| Mar 25, 2026 | 67.25 | 71.90 | 67.25 | 70.55 | 70.55 | 4.91% | 1,035,200 |
| Mar 24, 2026 | 67.00 | 68.60 | 64.05 | 67.25 | 67.25 | 2.83% | 748,100 |
| Mar 23, 2026 | 70.00 | 72.90 | 64.10 | 65.40 | 65.40 | -7.30% | 1,062,100 |
| Mar 20, 2026 | 73.00 | 73.10 | 70.00 | 70.55 | 70.55 | -0.63% | 452,200 |
| Mar 19, 2026 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -6.46% | 755,400 |
| Mar 18, 2026 | 76.35 | 77.50 | 75.65 | 75.90 | 75.90 | -0.59% | 513,700 |
| Mar 17, 2026 | 79.25 | 79.30 | 75.50 | 76.35 | 76.35 | -3.84% | 644,700 |
| Mar 16, 2026 | 76.75 | 79.80 | 74.05 | 79.40 | 79.40 | 3.32% | 1,194,840 |
| Mar 13, 2026 | 78.75 | 80.50 | 76.85 | 76.85 | 76.85 | -2.41% | 767,800 |
| Mar 12, 2026 | 83.50 | 85.20 | 77.50 | 78.75 | 78.75 | -5.12% | 1,549,600 |
| Mar 11, 2026 | 90.95 | 94.80 | 82.30 | 83.00 | 83.00 | -9.78% | 3,640,160 |
| Mar 10, 2026 | 75.00 | 92.00 | 73.95 | 92.00 | 92.00 | 26.03% | 6,570,280 |
| Mar 9, 2026 | 78.00 | 79.80 | 71.60 | 73.00 | 73.00 | 2.41% | 5,117,000 |
| Mar 6, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - | - |