Bank of Zhengzhou Co., Ltd. (HKG:6196)
Hong Kong · Delayed Price · Currency is HKD 1.030
0.00 (0.00%)
May 5, 2026, 2:40 PM HKT
Bank of Zhengzhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | - | - | 790,000 |
| May 4, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 488,000 |
| Apr 30, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 26,708,000 |
| Apr 29, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 24,682,000 |
| 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% | 1,750,000 |
| 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% | 5,972,000 |
| 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 | - | 3,440,000 |
| Apr 14, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 2,029,000 |
| Apr 13, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 4,178,000 |
| 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 |
| Mar 27, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 3,728,000 |
| Mar 26, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 5,099,720 |
| Mar 25, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 3,420,000 |
| Mar 24, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 6,571,000 |
| Mar 23, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.86% | 12,485,000 |
| Mar 20, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 4,726,000 |
| Mar 19, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 4,696,000 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 2,589,000 |
| Mar 17, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 11,317,000 |
| Mar 16, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 3,826,000 |
| Mar 13, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 5,848,000 |
| Mar 12, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 8,439,000 |
| Mar 11, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 5,946,730 |
| Mar 10, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 4,366,000 |
| Mar 9, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 8,256,000 |
| Mar 6, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 4,438,000 |
| Mar 5, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 6,749,000 |
| Mar 4, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 7,858,000 |
| 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 |