ZhongKe Group Holdings Limited (HKG:3321)
Hong Kong · Delayed Price · Currency is HKD 0.9900
-0.0100 (-1.00%)
Aug 27, 2026, 4:08 PM HKT
ZhongKe Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.00 | 1.02 | 0.93 | 0.99 | 0.99 | -1.00% | 350,000 |
| Aug 26, 2026 | 0.96 | 1.02 | 0.93 | 1.00 | 1.00 | -2.91% | 1,180,750 |
| Aug 25, 2026 | 1.13 | 1.13 | 0.97 | 1.03 | 1.03 | -1.90% | 836,000 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.08 | 1.05 | 1.05 | -1.41% | 30,000 |
| Aug 21, 2026 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -2.29% | 410,000 |
| Aug 20, 2026 | 1.06 | 1.09 | 0.94 | 1.09 | 1.09 | 4.31% | 350,000 |
| Aug 19, 2026 | 1.08 | 1.08 | 0.90 | 1.05 | 1.05 | -0.95% | 284,750 |
| Aug 18, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | -0.94% | 30,000 |
| Aug 17, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | - | 270,000 |
| Aug 14, 2026 | 1.08 | 1.08 | 1.08 | 1.07 | 1.07 | -0.93% | 110,000 |
| Aug 13, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | 0.47% | 130,000 |
| Aug 12, 2026 | 1.10 | 1.11 | 1.04 | 1.07 | 1.07 | -2.73% | 920,000 |
| Aug 11, 2026 | 1.09 | 1.12 | 1.05 | 1.10 | 1.10 | 2.33% | 1,321,000 |
| Aug 10, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | - | 90,000 |
| Aug 7, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | - | 112,750 |
| Aug 6, 2026 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | -0.92% | 531,250 |
| Aug 5, 2026 | 1.15 | 1.16 | 1.06 | 1.09 | 1.09 | 0.46% | 390,000 |
| Aug 4, 2026 | 1.02 | 1.08 | 1.01 | 1.08 | 1.08 | 3.35% | 620,000 |
| Aug 3, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -3.24% | 90,000 |
| Jul 31, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 240,000 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.11 | 1.10 | 1.10 | -1.79% | 2,010,000 |
| Jul 29, 2026 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -1.75% | 169,000 |
| Jul 28, 2026 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 1.79% | 1,310,750 |
| Jul 27, 2026 | 1.10 | 1.16 | 1.00 | 1.12 | 1.12 | -5.08% | 1,571,500 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | 0.85% | 530,000 |
| Jul 23, 2026 | 1.18 | 1.23 | 1.14 | 1.17 | 1.17 | -0.85% | 90,000 |
| Jul 22, 2026 | 1.04 | 1.20 | 1.04 | 1.18 | 1.18 | 11.32% | 2,980,000 |
| Jul 21, 2026 | 1.17 | 1.20 | 1.02 | 1.06 | 1.06 | -11.67% | 5,066,200 |
| Jul 20, 2026 | 1.13 | 1.25 | 1.13 | 1.20 | 1.20 | - | 1,566,000 |
| Jul 17, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 240,000 |
| Jul 16, 2026 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -0.82% | 1,060,000 |
| Jul 15, 2026 | 1.23 | 1.23 | 1.15 | 1.22 | 1.22 | 0.83% | 110,000 |
| Jul 14, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 82,000 |
| Jul 13, 2026 | 1.19 | 1.23 | 1.10 | 1.20 | 1.20 | - | 2,808,000 |
| Jul 10, 2026 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | 2.56% | 299,000 |
| Jul 9, 2026 | 1.21 | 1.25 | 1.16 | 1.17 | 1.17 | -8.59% | 2,040,000 |
| Jul 8, 2026 | 1.18 | 1.28 | 1.16 | 1.28 | 1.28 | 1.59% | 920,000 |
| Jul 7, 2026 | 1.27 | 1.27 | 1.27 | 1.26 | 1.26 | -0.79% | 60,000 |
| Jul 6, 2026 | 1.28 | 1.28 | 1.21 | 1.27 | 1.27 | -0.78% | 3,890,000 |
| Jul 3, 2026 | 1.36 | 1.36 | 1.23 | 1.28 | 1.28 | -2.29% | 730,000 |
| Jul 2, 2026 | 1.40 | 1.41 | 1.13 | 1.31 | 1.31 | 0.77% | 1,210,000 |
| Jun 30, 2026 | 1.23 | 1.31 | 1.21 | 1.30 | 1.30 | - | 2,243,500 |
| Jun 29, 2026 | 1.32 | 1.32 | 1.24 | 1.30 | 1.30 | 0.78% | 480,000 |
| Jun 26, 2026 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | 1.57% | 41,500 |
| Jun 25, 2026 | 1.34 | 1.34 | 1.23 | 1.27 | 1.27 | -5.93% | 393,000 |
| Jun 24, 2026 | 1.23 | 1.41 | 1.12 | 1.35 | 1.35 | 16.38% | 2,816,750 |
| Jun 23, 2026 | 1.17 | 1.26 | 1.00 | 1.16 | 1.16 | 2.65% | 1,812,000 |
| Jun 22, 2026 | 1.33 | 1.33 | 1.11 | 1.13 | 1.13 | -15.04% | 707,250 |
| Jun 18, 2026 | 1.35 | 1.44 | 1.30 | 1.33 | 1.33 | -5.00% | 835,400 |
| Jun 17, 2026 | 1.37 | 1.42 | 1.35 | 1.40 | 1.40 | 0.72% | 228,750 |