Zhongyu Energy Holdings Limited (HKG:3633)
Hong Kong · Delayed Price · Currency is HKD 2.810
-0.010 (-0.36%)
Jan 21, 2026, 4:08 PM HKT
Zhongyu Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.81 | 2.82 | 2.77 | 2.78 | - | -1.07% | 1,349,000 |
| Jan 20, 2026 | 2.87 | 2.87 | 2.79 | 2.81 | 2.81 | -1.06% | 3,234,700 |
| Jan 19, 2026 | 2.86 | 2.88 | 2.81 | 2.84 | 2.84 | -0.70% | 2,436,000 |
| Jan 16, 2026 | 3.07 | 3.07 | 2.84 | 2.86 | 2.86 | -4.35% | 6,516,000 |
| Jan 15, 2026 | 2.89 | 3.16 | 2.85 | 2.99 | 2.99 | 2.40% | 19,166,000 |
| Jan 14, 2026 | 2.85 | 2.92 | 2.85 | 2.92 | 2.92 | 3.91% | 10,626,000 |
| Jan 13, 2026 | 2.75 | 2.88 | 2.75 | 2.81 | 2.81 | 1.81% | 7,493,000 |
| Jan 12, 2026 | 2.76 | 2.77 | 2.72 | 2.76 | 2.76 | - | 4,625,000 |
| Jan 9, 2026 | 2.80 | 2.80 | 2.73 | 2.76 | 2.76 | -0.72% | 2,539,000 |
| Jan 8, 2026 | 2.79 | 2.83 | 2.75 | 2.78 | 2.78 | -0.71% | 1,651,000 |
| Jan 7, 2026 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 0.36% | 1,524,000 |
| Jan 6, 2026 | 2.78 | 2.81 | 2.76 | 2.79 | 2.79 | 0.36% | 3,047,000 |
| Jan 5, 2026 | 2.83 | 2.83 | 2.75 | 2.78 | 2.78 | 0.72% | 1,884,000 |
| Jan 2, 2026 | 2.74 | 2.80 | 2.73 | 2.76 | 2.76 | - | 148,000 |
| Dec 31, 2025 | 2.77 | 2.81 | 2.75 | 2.76 | 2.76 | -0.72% | 653,000 |
| Dec 30, 2025 | 2.76 | 2.81 | 2.75 | 2.78 | 2.78 | -0.71% | 1,511,000 |
| Dec 29, 2025 | 2.81 | 2.89 | 2.76 | 2.80 | 2.80 | 0.36% | 3,348,000 |
| Dec 24, 2025 | 2.83 | 2.83 | 2.78 | 2.79 | 2.79 | -0.36% | 999,000 |
| Dec 23, 2025 | 2.84 | 2.91 | 2.77 | 2.80 | 2.80 | -1.06% | 1,804,000 |
| Dec 22, 2025 | 2.79 | 2.84 | 2.79 | 2.83 | 2.83 | 1.07% | 1,675,000 |
| Dec 19, 2025 | 2.79 | 2.84 | 2.78 | 2.80 | 2.80 | 1.08% | 1,679,000 |
| Dec 18, 2025 | 2.77 | 2.78 | 2.72 | 2.77 | 2.77 | - | 1,126,000 |
| Dec 17, 2025 | 2.74 | 2.79 | 2.73 | 2.77 | 2.77 | -0.72% | 1,344,000 |
| Dec 16, 2025 | 2.86 | 2.86 | 2.72 | 2.79 | 2.79 | -1.06% | 3,213,000 |
| Dec 15, 2025 | 2.81 | 2.88 | 2.80 | 2.82 | 2.82 | 0.71% | 2,502,000 |
| Dec 12, 2025 | 2.69 | 2.86 | 2.67 | 2.80 | 2.80 | 4.87% | 8,398,000 |
| Dec 11, 2025 | 2.83 | 2.83 | 2.66 | 2.67 | 2.67 | -4.98% | 3,902,000 |
| Dec 10, 2025 | 2.84 | 2.85 | 2.76 | 2.81 | 2.81 | -1.06% | 4,003,000 |
| Dec 9, 2025 | 2.88 | 2.88 | 2.82 | 2.84 | 2.84 | -0.70% | 1,944,000 |
| Dec 8, 2025 | 2.85 | 2.87 | 2.82 | 2.86 | 2.86 | 0.35% | 1,655,000 |
| Dec 5, 2025 | 2.87 | 2.90 | 2.83 | 2.85 | 2.85 | -0.35% | 2,612,000 |
| Dec 4, 2025 | 2.87 | 2.87 | 2.83 | 2.86 | 2.86 | - | 2,026,000 |
| Dec 3, 2025 | 2.89 | 2.93 | 2.80 | 2.86 | 2.86 | -2.39% | 5,333,000 |
| Dec 2, 2025 | 2.96 | 2.95 | 2.87 | 2.93 | 2.93 | -0.34% | 4,009,000 |
| Dec 1, 2025 | 2.94 | 2.97 | 2.92 | 2.94 | 2.94 | - | 1,700,000 |
| Nov 28, 2025 | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | - | 1,752,000 |
| Nov 27, 2025 | 2.96 | 2.95 | 2.91 | 2.94 | 2.94 | - | 3,268,000 |
| Nov 26, 2025 | 2.96 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 6,056,000 |
| Nov 25, 2025 | 3.01 | 3.01 | 2.94 | 2.96 | 2.96 | -1.00% | 5,499,000 |
| Nov 24, 2025 | 3.00 | 3.02 | 2.94 | 2.99 | 2.99 | 0.34% | 4,988,400 |
| Nov 21, 2025 | 3.01 | 3.15 | 2.96 | 2.98 | 2.98 | -2.30% | 11,347,000 |
| Nov 20, 2025 | 3.10 | 3.11 | 3.03 | 3.05 | 3.05 | -0.65% | 7,973,000 |
| Nov 19, 2025 | 3.02 | 3.26 | 3.01 | 3.07 | 3.07 | 2.33% | 37,599,000 |
| Nov 18, 2025 | 3.13 | 3.15 | 2.96 | 3.00 | 3.00 | -4.15% | 10,516,000 |
| Nov 17, 2025 | 3.26 | 3.30 | 3.12 | 3.13 | 3.13 | -3.40% | 12,654,000 |
| Nov 14, 2025 | 3.05 | 3.40 | 3.04 | 3.24 | 3.24 | 5.54% | 53,302,000 |
| Nov 13, 2025 | 3.06 | 3.07 | 3.00 | 3.07 | 3.07 | 0.66% | 4,722,000 |
| Nov 12, 2025 | 3.04 | 3.12 | 3.04 | 3.05 | 3.05 | 0.99% | 8,715,000 |
| Nov 11, 2025 | 3.00 | 3.06 | 2.97 | 3.02 | 3.02 | - | 4,526,000 |
| Nov 10, 2025 | 2.96 | 3.06 | 2.96 | 3.02 | 3.02 | 2.03% | 6,513,000 |