Hong Kong Zcloud Technology Construction Limited (HKG:9900)
Hong Kong · Delayed Price · Currency is HKD 7.25
+0.32 (4.62%)
Jan 21, 2026, 1:19 PM HKT
HKG:9900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 6.59 | 6.75 | 6.41 | 6.75 | 6.75 | 2.27% | 5,666,277 |
| Jan 16, 2026 | 6.63 | 6.65 | 6.32 | 6.60 | 6.60 | -0.45% | 3,856,000 |
| Jan 15, 2026 | 6.14 | 6.65 | 6.14 | 6.63 | 6.63 | 7.98% | 5,594,192 |
| Jan 14, 2026 | 6.19 | 6.20 | 6.02 | 6.14 | 6.14 | -0.81% | 2,580,000 |
| Jan 13, 2026 | 6.12 | 6.35 | 6.10 | 6.19 | 6.19 | 1.14% | 2,968,000 |
| Jan 12, 2026 | 6.05 | 6.15 | 5.91 | 6.12 | 6.12 | 1.16% | 2,508,000 |
| Jan 9, 2026 | 6.29 | 6.30 | 5.99 | 6.05 | 6.05 | -3.82% | 2,196,000 |
| Jan 8, 2026 | 6.23 | 6.34 | 6.07 | 6.29 | 6.29 | 0.96% | 7,552,000 |
| Jan 7, 2026 | 5.94 | 6.28 | 5.94 | 6.23 | 6.23 | 4.88% | 2,932,000 |
| Jan 6, 2026 | 5.95 | 6.00 | 5.79 | 5.94 | 5.94 | -0.17% | 2,584,000 |
| Jan 5, 2026 | 6.16 | 6.21 | 5.90 | 5.95 | 5.95 | -3.41% | 2,732,000 |
| Jan 2, 2026 | 6.20 | 6.26 | 5.96 | 6.16 | 6.16 | -0.65% | 2,548,000 |
| Dec 31, 2025 | 5.95 | 6.20 | 5.60 | 6.20 | 6.20 | 3.85% | 1,344,000 |
| Dec 30, 2025 | 6.09 | 6.10 | 5.53 | 5.97 | 5.97 | -1.97% | 3,044,000 |
| Dec 29, 2025 | 6.19 | 6.25 | 5.94 | 6.09 | 6.09 | -1.46% | 2,684,000 |
| Dec 24, 2025 | 5.85 | 6.20 | 5.80 | 6.18 | 6.18 | 5.64% | 2,212,000 |
| Dec 23, 2025 | 5.79 | 5.86 | 5.66 | 5.85 | 5.85 | 1.04% | 3,076,000 |
| Dec 22, 2025 | 5.69 | 5.90 | 5.59 | 5.79 | 5.79 | 2.48% | 3,616,000 |
| Dec 19, 2025 | 5.55 | 5.70 | 5.34 | 5.65 | 5.65 | 1.80% | 3,048,000 |
| Dec 18, 2025 | 5.29 | 5.81 | 5.22 | 5.55 | 5.55 | 5.92% | 5,292,000 |
| Dec 17, 2025 | 5.30 | 5.40 | 5.01 | 5.24 | 5.24 | -0.38% | 2,955,990 |
| Dec 16, 2025 | 5.34 | 5.41 | 5.21 | 5.26 | 5.26 | -0.94% | 5,356,000 |
| Dec 15, 2025 | 5.30 | 5.34 | 5.12 | 5.31 | 5.31 | 0.38% | 5,220,000 |
| Dec 12, 2025 | 5.25 | 5.35 | 5.15 | 5.29 | 5.29 | 1.34% | 6,624,000 |
| Dec 11, 2025 | 5.09 | 5.35 | 4.99 | 5.22 | 5.22 | 3.78% | 3,024,000 |
| Dec 10, 2025 | 5.35 | 5.35 | 4.75 | 5.03 | 5.03 | -5.09% | 5,504,000 |
| Dec 9, 2025 | 5.44 | 5.51 | 5.27 | 5.30 | 5.30 | -2.57% | 2,852,000 |
| Dec 8, 2025 | 5.21 | 5.50 | 5.12 | 5.44 | 5.44 | 4.41% | 3,640,000 |
| Dec 5, 2025 | 4.80 | 5.21 | 4.78 | 5.21 | 5.21 | 9.92% | 3,992,000 |
| Dec 4, 2025 | 4.95 | 4.99 | 4.50 | 4.74 | 4.74 | -4.24% | 3,796,000 |
| Dec 3, 2025 | 4.60 | 5.00 | 4.53 | 4.95 | 4.95 | 8.32% | 5,012,000 |
| Dec 2, 2025 | 4.72 | 5.01 | 4.22 | 4.57 | 4.57 | -2.56% | 3,324,000 |
| Dec 1, 2025 | 4.73 | 4.73 | 4.34 | 4.69 | 4.69 | 1.96% | 3,176,000 |
| Nov 28, 2025 | 4.80 | 4.80 | 4.25 | 4.60 | 4.60 | -4.56% | 2,988,000 |
| Nov 27, 2025 | 4.69 | 4.87 | 4.51 | 4.82 | 4.82 | 2.99% | 22,732,000 |
| Nov 26, 2025 | 4.87 | 5.05 | 4.36 | 4.68 | 4.68 | -3.90% | 4,956,400 |
| Nov 25, 2025 | 4.60 | 5.05 | 4.60 | 4.87 | 4.87 | 5.87% | 3,936,000 |
| Nov 24, 2025 | 4.56 | 4.65 | 4.42 | 4.60 | 4.60 | 1.55% | 2,948,000 |
| Nov 21, 2025 | 4.56 | 4.67 | 4.34 | 4.53 | 4.53 | -3.21% | 2,412,000 |
| Nov 20, 2025 | 4.53 | 4.68 | 4.40 | 4.68 | 4.68 | 6.85% | 2,672,000 |
| Nov 19, 2025 | 4.53 | 4.84 | 4.16 | 4.38 | 4.38 | -4.78% | 3,812,000 |
| Nov 18, 2025 | 4.95 | 4.95 | 4.34 | 4.60 | 4.60 | -4.76% | 4,352,000 |
| Nov 17, 2025 | 4.75 | 5.04 | 4.68 | 4.83 | 4.83 | 1.90% | 3,320,000 |
| Nov 14, 2025 | 4.50 | 4.80 | 4.34 | 4.74 | 4.74 | 6.76% | 2,864,000 |
| Nov 13, 2025 | 4.39 | 4.55 | 4.27 | 4.44 | 4.44 | 2.54% | 3,512,000 |
| Nov 12, 2025 | 4.60 | 4.60 | 4.07 | 4.33 | 4.33 | -5.04% | 4,328,000 |
| Nov 11, 2025 | 4.55 | 4.95 | 4.26 | 4.56 | 4.56 | 1.56% | 3,704,000 |
| Nov 10, 2025 | 4.20 | 4.69 | 4.08 | 4.49 | 4.49 | 7.42% | 3,448,000 |
| Nov 7, 2025 | 4.08 | 4.28 | 3.92 | 4.18 | 4.18 | - | 1,980,000 |
| Nov 6, 2025 | 4.13 | 4.42 | 4.03 | 4.18 | 4.18 | 3.21% | 3,104,000 |