Zhongyu Energy Holdings Limited (HKG:3633)
Hong Kong · Delayed Price · Currency is HKD 2.730
-0.040 (-1.44%)
Apr 30, 2026, 4:08 PM HKT
Zhongyu Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.77 | 2.77 | 2.73 | 2.73 | 2.73 | -1.44% | 2,378,000 |
| Apr 29, 2026 | 2.73 | 2.77 | 2.73 | 2.77 | 2.77 | 1.09% | 3,568,000 |
| Apr 28, 2026 | 2.74 | 2.75 | 2.71 | 2.74 | 2.74 | - | 3,149,000 |
| Apr 27, 2026 | 2.76 | 2.76 | 2.70 | 2.74 | 2.74 | - | 2,873,000 |
| Apr 24, 2026 | 2.75 | 2.75 | 2.71 | 2.74 | 2.74 | -0.36% | 2,630,000 |
| Apr 23, 2026 | 2.79 | 2.81 | 2.71 | 2.75 | 2.75 | -0.36% | 7,536,000 |
| Apr 22, 2026 | 2.73 | 2.78 | 2.72 | 2.76 | 2.76 | 0.73% | 4,872,000 |
| Apr 21, 2026 | 2.72 | 2.75 | 2.70 | 2.74 | 2.74 | 0.37% | 2,598,000 |
| Apr 20, 2026 | 2.72 | 2.77 | 2.72 | 2.73 | 2.73 | -0.36% | 2,977,000 |
| Apr 17, 2026 | 2.73 | 2.75 | 2.71 | 2.74 | 2.74 | -0.36% | 3,045,000 |
| Apr 16, 2026 | 2.75 | 2.81 | 2.71 | 2.75 | 2.75 | 0.73% | 3,430,000 |
| Apr 15, 2026 | 2.76 | 2.79 | 2.71 | 2.73 | 2.73 | -0.73% | 4,753,000 |
| Apr 14, 2026 | 2.72 | 2.77 | 2.68 | 2.75 | 2.75 | 1.10% | 3,296,000 |
| Apr 13, 2026 | 2.77 | 2.79 | 2.68 | 2.72 | 2.72 | 0.37% | 5,183,000 |
| Apr 10, 2026 | 2.66 | 2.71 | 2.63 | 2.71 | 2.71 | 1.88% | 6,057,000 |
| Apr 9, 2026 | 2.69 | 2.70 | 2.64 | 2.66 | 2.66 | - | 2,136,000 |
| Apr 8, 2026 | 2.60 | 2.68 | 2.56 | 2.66 | 2.66 | -1.12% | 4,853,000 |
| Apr 2, 2026 | 2.70 | 2.79 | 2.66 | 2.69 | 2.69 | - | 7,239,000 |
| Apr 1, 2026 | 2.74 | 2.74 | 2.64 | 2.69 | 2.69 | - | 2,268,000 |
| Mar 31, 2026 | 2.68 | 2.73 | 2.64 | 2.69 | 2.69 | 0.37% | 4,507,000 |
| Mar 30, 2026 | 2.77 | 2.77 | 2.60 | 2.68 | 2.68 | 0.75% | 6,172,000 |
| Mar 27, 2026 | 2.63 | 2.67 | 2.61 | 2.66 | 2.66 | 0.76% | 2,228,000 |
| Mar 26, 2026 | 2.74 | 2.74 | 2.60 | 2.64 | 2.64 | -0.75% | 4,450,000 |
| Mar 25, 2026 | 2.69 | 2.69 | 2.60 | 2.66 | 2.66 | -1.12% | 3,334,000 |
| Mar 24, 2026 | 2.72 | 2.74 | 2.68 | 2.69 | 2.69 | -2.54% | 4,607,000 |
| Mar 23, 2026 | 2.88 | 2.90 | 2.72 | 2.76 | 2.76 | -3.50% | 7,028,000 |
| Mar 20, 2026 | 2.99 | 3.01 | 2.85 | 2.86 | 2.86 | -2.39% | 18,372,000 |
| Mar 19, 2026 | 3.06 | 3.06 | 2.92 | 2.93 | 2.93 | 0.69% | 12,427,000 |
| Mar 18, 2026 | 2.94 | 2.94 | 2.85 | 2.91 | 2.91 | - | 7,240,306 |
| Mar 17, 2026 | 2.98 | 3.01 | 2.89 | 2.91 | 2.91 | -2.68% | 10,264,000 |
| Mar 16, 2026 | 2.93 | 3.17 | 2.93 | 2.99 | 2.99 | -0.99% | 23,408,000 |
| Mar 13, 2026 | 2.94 | 3.02 | 2.84 | 3.02 | 3.02 | 4.14% | 10,667,000 |
| Mar 12, 2026 | 3.03 | 3.10 | 2.87 | 2.90 | 2.90 | -2.03% | 17,613,000 |
| Mar 11, 2026 | 2.93 | 2.99 | 2.89 | 2.96 | 2.96 | 1.72% | 11,669,000 |
| Mar 10, 2026 | 2.84 | 3.03 | 2.81 | 2.91 | 2.91 | -6.43% | 15,568,000 |
| Mar 9, 2026 | 3.56 | 3.78 | 3.07 | 3.11 | 3.11 | 0.32% | 59,393,000 |
| Mar 6, 2026 | 2.99 | 3.10 | 2.88 | 3.10 | 3.10 | 5.44% | 27,446,000 |
| Mar 5, 2026 | 2.95 | 3.16 | 2.76 | 2.94 | 2.94 | 1.73% | 68,543,000 |
| Mar 4, 2026 | 3.96 | 3.96 | 2.84 | 2.89 | 2.89 | -16.23% | 86,081,000 |
| Mar 3, 2026 | 3.38 | 4.20 | 3.22 | 3.45 | 3.45 | 13.86% | 194,266,000 |
| Mar 2, 2026 | 2.65 | 3.10 | 2.65 | 3.03 | 3.03 | 16.54% | 41,884,000 |
| Feb 27, 2026 | 2.65 | 2.67 | 2.60 | 2.60 | 2.60 | -1.89% | 1,297,000 |
| Feb 26, 2026 | 2.68 | 2.69 | 2.62 | 2.65 | 2.65 | -0.75% | 1,446,000 |
| Feb 25, 2026 | 2.68 | 2.69 | 2.66 | 2.67 | 2.67 | - | 929,000 |
| Feb 24, 2026 | 2.70 | 2.74 | 2.61 | 2.67 | 2.67 | -4.64% | 1,862,000 |
| Feb 23, 2026 | 2.83 | 2.86 | 2.73 | 2.80 | 2.80 | 2.56% | 851,000 |
| Feb 20, 2026 | 2.72 | 2.84 | 2.71 | 2.73 | 2.73 | 0.37% | 881,000 |
| Feb 16, 2026 | 2.65 | 2.75 | 2.65 | 2.72 | 2.72 | 5.02% | 550,000 |
| Feb 13, 2026 | 2.56 | 2.66 | 2.52 | 2.59 | 2.59 | 0.78% | 2,751,000 |
| Feb 12, 2026 | 2.62 | 2.63 | 2.56 | 2.57 | 2.57 | -1.53% | 1,630,000 |