Bank of Zhengzhou Co., Ltd. (HKG:6196)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.010 (-0.88%)
Jan 21, 2026, 1:11 PM HKT
Bank of Zhengzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 6,661,000 |
| Jan 19, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 3,339,000 |
| Jan 16, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 2,335,363 |
| Jan 15, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 2,855,000 |
| Jan 14, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 4,486,000 |
| Jan 13, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 8,376,080 |
| Jan 12, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 3,822,000 |
| Jan 9, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 3,202,000 |
| Jan 8, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 1,393,000 |
| Jan 7, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 1,623,000 |
| Jan 6, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 5,339,462 |
| Jan 5, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 2,721,000 |
| Jan 2, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | - | 373,000 |
| Dec 31, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 1,600,000 |
| Dec 30, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 3,718,000 |
| Dec 29, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 2,973,000 |
| Dec 24, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 837,000 |
| Dec 23, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 2,459,000 |
| Dec 22, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 416,100 |
| Dec 19, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 1,275,000 |
| Dec 18, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 2,926,383 |
| Dec 17, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 2,191,000 |
| Dec 16, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 5,656,000 |
| Dec 15, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 1,548,000 |
| Dec 12, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 6,088,310 |
| Dec 11, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 5,402,925 |
| Dec 10, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 8,474,000 |
| Dec 9, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 8,860,000 |
| Dec 8, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 8,218,000 |
| 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 |