Bank of Zhengzhou Co., Ltd. (HKG:6196)
Hong Kong · Delayed Price · Currency is HKD 0.8700
0.00 (0.00%)
Jul 6, 2026, 4:08 PM HKT
Bank of Zhengzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 2.35% | 4,268,000 |
| Jul 2, 2026 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | 1.19% | 5,065,000 |
| Jun 30, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -2.33% | 8,646,000 |
| Jun 29, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 3,765,000 |
| Jun 26, 2026 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -2.27% | 7,728,000 |
| Jun 25, 2026 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -3.30% | 10,450,010 |
| Jun 24, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 1,989,010 |
| Jun 23, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | - | 6,493,000 |
| Jun 22, 2026 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | 1.10% | 10,089,280 |
| Jun 18, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.19% | 9,457,000 |
| Jun 17, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -3.09% | 76,744,000 |
| Jun 16, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 3,206,000 |
| Jun 15, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 11,577,090 |
| Jun 12, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 8,110,000 |
| Jun 11, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 3,446,000 |
| Jun 10, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 8,126,000 |
| Jun 9, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 4,409,000 |
| Jun 8, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 3,829,662 |
| Jun 5, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 3,878,000 |
| Jun 4, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 6,319,000 |
| Jun 3, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 7,058,260 |
| Jun 2, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 6,879,000 |
| Jun 1, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | - | 7,384,000 |
| May 29, 2026 | 0.96 | 0.98 | 0.93 | 0.98 | 0.98 | 2.08% | 44,162,330 |
| May 28, 2026 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -2.04% | 12,378,000 |
| May 27, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 4,812,000 |
| May 26, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 9,524,000 |
| May 22, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 2,344,000 |
| May 21, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 3,053,540 |
| May 20, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 4,492,000 |
| May 19, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 3,343,000 |
| May 18, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 7,883,000 |
| May 15, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 10,239,000 |
| May 14, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 14,486,000 |
| May 13, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 20,533,000 |
| May 12, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 11,539,000 |
| May 11, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 15,134,000 |
| May 8, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 6,412,000 |
| May 7, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 8,594,502 |
| May 6, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 12,674,000 |
| May 5, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 950,000 |
| May 4, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 489,000 |
| Apr 30, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 26,823,000 |
| Apr 29, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 24,726,000 |
| Apr 28, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 3,335,000 |
| Apr 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 4,211,000 |
| Apr 24, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 1,756,000 |
| Apr 23, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 2,520,000 |
| Apr 22, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 5,994,000 |
| Apr 21, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 2,615,000 |