ZhongKe Group Holdings Limited (HKG:3321)
Hong Kong · Delayed Price · Currency is HKD 1.170
-0.070 (-5.65%)
Sep 29, 2026, 3:09 PM HKT
ZhongKe Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |