Bank of Zhengzhou Co., Ltd. (HKG:6196)
Hong Kong · Delayed Price · Currency is HKD 1.350
+0.010 (0.75%)
Sep 10, 2025, 1:42 PM HKT
Bank of Zhengzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 18,055,655 |
| Aug 19, 2025 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 16,776,000 |
| Aug 18, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | - | 22,114,534 |
| Aug 15, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 31,136,498 |
| Aug 14, 2025 | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | 2.13% | 62,544,382 |
| Aug 13, 2025 | 1.43 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 89,485,000 |
| Aug 12, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 30,060,200 |
| Aug 11, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 43,048,000 |
| Aug 8, 2025 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 2.16% | 42,983,242 |
| Aug 7, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 34,368,000 |
| Aug 6, 2025 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 28,332,661 |
| Aug 5, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 15,980,000 |
| Aug 4, 2025 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | - | 22,376,000 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | - | 30,614,000 |
| Jul 31, 2025 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | -1.49% | 29,763,000 |
| Jul 30, 2025 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -2.19% | 37,570,980 |
| Jul 29, 2025 | 1.37 | 1.37 | 1.30 | 1.37 | 1.37 | 0.74% | 93,586,000 |
| Jul 28, 2025 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 26,811,142 |
| Jul 25, 2025 | 1.35 | 1.40 | 1.33 | 1.39 | 1.39 | 2.96% | 51,325,140 |
| Jul 24, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 25,962,200 |
| Jul 23, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 27,909,000 |
| Jul 22, 2025 | 1.41 | 1.43 | 1.33 | 1.36 | 1.36 | -3.55% | 52,714,168 |
| Jul 21, 2025 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | - | 29,427,000 |
| Jul 18, 2025 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 31,919,540 |
| Jul 17, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 24,560,000 |
| Jul 16, 2025 | 1.35 | 1.37 | 1.31 | 1.37 | 1.37 | 0.74% | 64,328,638 |
| Jul 15, 2025 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -2.86% | 71,181,144 |
| Jul 14, 2025 | 1.41 | 1.46 | 1.39 | 1.40 | 1.40 | - | 50,392,000 |
| Jul 11, 2025 | 1.42 | 1.48 | 1.38 | 1.40 | 1.40 | -0.71% | 115,284,349 |
| Jul 10, 2025 | 1.33 | 1.45 | 1.33 | 1.41 | 1.41 | 6.82% | 108,683,337 |
| Jul 9, 2025 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | 1.54% | 42,449,986 |
| Jul 8, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 27,419,978 |
| Jul 7, 2025 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 27,340,012 |
| Jul 4, 2025 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 36,277,856 |
| Jul 3, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 15,309,424 |
| Jul 2, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 22,125,193 |