Bank of Zhengzhou Co., Ltd. (HKG:6196)
Hong Kong · Delayed Price · Currency is HKD 1.050
-0.030 (-2.78%)
Mar 4, 2026, 4:08 PM HKT
Bank of Zhengzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 8,879,000 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -3.57% | 16,403,230 |
| Feb 27, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 9,896,000 |
| Feb 26, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 6,603,000 |
| Feb 25, 2026 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 13,762,200 |
| Feb 24, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 2.86% | 13,576,100 |
| Feb 23, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 3,561,000 |
| Feb 20, 2026 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -2.83% | 3,667,000 |
| Feb 16, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -5.36% | 1,195,000 |
| Feb 13, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 7,635,000 |
| Feb 12, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 2,442,000 |
| Feb 11, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 5,433,000 |
| Feb 10, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 5,286,000 |
| Feb 9, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 8,375,000 |
| Feb 6, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 7,222,000 |
| Feb 5, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 11,302,000 |
| Feb 4, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 9,227,468 |
| Feb 3, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 6,786,000 |
| Feb 2, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 16,773,000 |
| Jan 30, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 10,211,000 |
| Jan 29, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 21,420,660 |
| Jan 28, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 10,462,000 |
| Jan 27, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 8,496,000 |
| Jan 26, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 7,291,000 |
| Jan 23, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 3,574,000 |
| Jan 22, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 9,926,000 |
| Jan 21, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 4,161,000 |
| 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 |