Bank of Zhengzhou Co., Ltd. (HKG:6196)
Hong Kong · Delayed Price · Currency is HKD 0.9800
+0.0100 (1.03%)
Jun 15, 2026, 4:09 PM HKT
Bank of Zhengzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 6,173,000 |
| Apr 17, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 1,000,000 |
| Apr 16, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 2,919,000 |
| Apr 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 3,442,000 |
| Apr 14, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 2,031,000 |
| Apr 13, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 4,183,000 |
| Apr 10, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 2,735,000 |
| Apr 9, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 1,687,000 |
| Apr 8, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 9,549,000 |
| Apr 2, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 4,559,000 |
| Apr 1, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 6,703,970 |
| Mar 31, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -4.67% | 22,188,000 |
| Mar 30, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 4,522,000 |