ZhongKe Group Holdings Limited (HKG:3321)
Hong Kong · Delayed Price · Currency is HKD 0.8450
-0.0050 (-0.59%)
Nov 6, 2026, 3:37 PM HKT
ZhongKe Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | -0.59% | 320,000 |
| Nov 5, 2026 | 0.89 | 0.90 | 0.83 | 0.85 | 0.85 | -2.86% | 670,000 |
| Nov 4, 2026 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 2.34% | 270,000 |
| Nov 3, 2026 | 0.85 | 0.90 | 0.84 | 0.86 | 0.86 | -1.72% | 600,000 |
| Nov 2, 2026 | 0.96 | 0.96 | 0.86 | 0.87 | 0.87 | -2.79% | 390,000 |
| Oct 30, 2026 | 0.90 | 1.09 | 0.88 | 0.90 | 0.90 | 2.29% | 3,900,000 |
| Oct 29, 2026 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | - | 360,000 |
| Oct 28, 2026 | 0.93 | 0.94 | 0.83 | 0.88 | 0.88 | -3.31% | 2,979,000 |
| Oct 27, 2026 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | 0.56% | 1,330,000 |
| Oct 26, 2026 | 0.91 | 0.96 | 0.89 | 0.90 | 0.90 | -5.76% | 1,020,000 |
| Oct 23, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | - | 301,750 |
| Oct 22, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -1.04% | 342,500 |
| Oct 21, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | -0.52% | 708,500 |
| Oct 20, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -3.00% | 6,630,000 |
| Oct 16, 2026 | 0.99 | 1.06 | 0.99 | 1.00 | 1.00 | 1.52% | 6,550,000 |
| Oct 15, 2026 | 1.03 | 1.09 | 0.95 | 0.99 | 0.99 | 0.51% | 4,490,000 |
| Oct 14, 2026 | 1.01 | 1.12 | 0.98 | 0.98 | 0.98 | -10.91% | 3,876,000 |
| Oct 13, 2026 | 0.91 | 1.15 | 0.91 | 1.10 | 1.10 | 20.22% | 592,250 |
| Oct 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.81% | 40,000 |
| Oct 9, 2026 | 0.96 | 0.96 | 0.88 | 0.89 | 0.89 | -5.82% | 1,316,000 |
| Oct 8, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 0.53% | 400,000 |
| Oct 7, 2026 | 0.96 | 1.00 | 0.94 | 0.94 | 0.94 | -5.05% | 920,000 |
| Oct 6, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -1.49% | 810,000 |
| Oct 5, 2026 | 1.09 | 1.10 | 1.00 | 1.01 | 1.01 | -7.80% | 1,970,000 |
| Oct 2, 2026 | 1.23 | 1.23 | 1.09 | 1.09 | 1.09 | -12.10% | 1,750,500 |
| Sep 30, 2026 | 1.18 | 1.24 | 1.14 | 1.24 | 1.24 | -0.80% | 2,192,750 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.10 | 1.25 | 1.25 | 0.81% | 1,171,750 |
| Sep 28, 2026 | 1.15 | 1.24 | 1.12 | 1.24 | 1.24 | 0.81% | 1,030,750 |
| Sep 25, 2026 | 1.07 | 1.23 | 1.07 | 1.23 | 1.23 | 3.36% | 2,420,000 |
| Sep 24, 2026 | 1.25 | 1.28 | 1.07 | 1.19 | 1.19 | -6.67% | 1,256,000 |
| Sep 23, 2026 | 0.95 | 1.28 | 0.95 | 1.28 | 1.28 | 32.12% | 1,656,500 |
| Sep 22, 2026 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | -0.52% | 590,000 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -0.51% | 470,000 |
| Sep 18, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | -0.51% | 920,000 |
| Sep 17, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.49% | 570,000 |
| Sep 16, 2026 | 0.99 | 1.08 | 0.94 | 1.01 | 1.01 | 1.52% | 770,000 |
| Sep 15, 2026 | 0.94 | 1.00 | 0.93 | 0.99 | 0.99 | 2.06% | 1,830,000 |
| Sep 14, 2026 | 0.95 | 0.98 | 0.93 | 0.97 | 0.97 | - | 1,790,000 |
| Sep 11, 2026 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | -1.52% | 485,000 |
| Sep 10, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | -1.01% | 1,260,000 |
| Sep 9, 2026 | 1.00 | 1.03 | 0.95 | 1.00 | 1.00 | 2.58% | 1,540,000 |
| Sep 8, 2026 | 0.95 | 1.00 | 0.92 | 0.97 | 0.97 | -1.52% | 930,000 |
| Sep 7, 2026 | 1.01 | 1.04 | 0.95 | 0.99 | 0.99 | - | 1,000,000 |
| Sep 4, 2026 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | - | 680,000 |
| Sep 3, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | -2.48% | 410,000 |
| Sep 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 1, 2026 | 1.02 | 1.02 | 0.94 | 1.01 | 1.01 | 3.06% | 130,000 |
| Aug 31, 2026 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | -1.01% | 71,250 |
| Aug 28, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | 27,500 |
| Aug 27, 2026 | 1.00 | 1.02 | 0.93 | 0.99 | 0.99 | -1.00% | 350,000 |