Bank of Zhengzhou Co., Ltd. (HKG:6196)
Hong Kong · Delayed Price · Currency is HKD 1.280
+0.010 (0.79%)
Oct 31, 2025, 4:08 PM HKT
Bank of Zhengzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 4,751,000 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 6,104,000 |
| Oct 28, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 1,611,874 |
| Oct 27, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 2,724,000 |
| Oct 26, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 2,724,000 |
| Oct 24, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 2,720,715 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 5,570,000 |
| Oct 22, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 3,145,000 |
| Oct 21, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | - | 5,439,050 |
| Oct 20, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 3,612,050 |
| Oct 17, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 4,596,400 |
| Oct 16, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 5,423,606 |
| Oct 15, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 8,447,008 |
| Oct 14, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 8,776,078 |
| Oct 13, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | - | 10,705,000 |
| Oct 10, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 8,296,800 |
| Oct 9, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 2.38% | 11,668,400 |
| Oct 8, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | -0.79% | 732,000 |
| Oct 6, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 199,000 |
| Oct 3, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 1,094,000 |
| Oct 2, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 605,000 |
| Sep 30, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | 1.54% | 19,268,000 |
| Sep 29, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 5,436,000 |
| Sep 26, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 7,295,000 |
| Sep 25, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 7,745,844 |
| Sep 24, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 4,460,001 |
| Sep 23, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 11,463,124 |
| Sep 22, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 10,618,000 |
| Sep 19, 2025 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 18,189,210 |
| Sep 18, 2025 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 9,667,700 |
| Sep 17, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 3,732,000 |
| Sep 16, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 5,802,000 |
| Sep 15, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 7,969,000 |
| Sep 12, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 10,670,000 |
| Sep 11, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 8,115,540 |
| Sep 10, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 7,199,900 |
| Sep 9, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | - | 11,715,000 |
| Sep 8, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 6,739,310 |
| Sep 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 3,324,500 |
| Sep 4, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 14,310,250 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 13,298,331 |
| Sep 2, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 6,478,800 |
| Sep 1, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 10,878,940 |
| Aug 29, 2025 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 13,342,400 |
| Aug 28, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 7,519,200 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 32,698,046 |
| Aug 26, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 24,933,000 |
| Aug 25, 2025 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.71% | 24,239,030 |
| Aug 22, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 19,476,040 |
| Aug 21, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 14,881,722 |