Bank of Zhengzhou Co., Ltd. (HKG:6196)
Hong Kong · Delayed Price · Currency is HKD 1.230
0.00 (0.00%)
At close: Dec 5, 2025
Bank of Zhengzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 8,616,080 |
| Dec 4, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 9,222,000 |
| Dec 3, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 10,627,310 |
| Dec 2, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 1,992,000 |
| Dec 1, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 5,221,000 |
| Nov 28, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 2,747,331 |
| Nov 27, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 4,012,240 |
| Nov 26, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 3,137,000 |
| Nov 25, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 3,186,000 |
| Nov 24, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 5,472,000 |
| Nov 21, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 8,182,000 |
| Nov 20, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 7,671,000 |
| Nov 19, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 3,649,000 |
| Nov 18, 2025 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 20,539,000 |
| Nov 17, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 7,303,000 |
| Nov 14, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 7,158,000 |
| Nov 13, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 2,961,000 |
| Nov 12, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 3,746,000 |
| Nov 11, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 10,115,000 |
| Nov 10, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 3,149,000 |
| Nov 7, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 1,850,178 |
| Nov 6, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 3,489,134 |
| Nov 5, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 3,073,036 |
| Nov 4, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 2,430,100 |
| Nov 3, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 3,627,000 |
| Oct 31, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 4,738,000 |
| 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 | -0.78% | 1,611,874 |
| Oct 27, 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 | -0.78% | 2,718,715 |
| Oct 23, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 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 | - | 5,338,050 |
| 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 | - | 5,398,606 |
| 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% | 11,667,400 |
| 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% | 1,084,000 |
| 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% | 5,406,000 |
| 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 | - | 7,743,844 |
| Sep 24, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 4,287,001 |