Hong Kong Zcloud Technology Construction Limited (HKG:9900)
Hong Kong · Delayed Price · Currency is HKD 4.330
+0.010 (0.23%)
Mar 26, 2026, 4:08 PM HKT
HKG:9900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.54 | 4.54 | 4.11 | 4.35 | - | 0.69% | 2,024,000 |
| Mar 25, 2026 | 4.48 | 4.72 | 4.25 | 4.32 | 4.32 | 1.41% | 3,684,000 |
| Mar 24, 2026 | 4.43 | 4.55 | 4.22 | 4.26 | 4.26 | -1.84% | 4,236,000 |
| Mar 23, 2026 | 4.44 | 4.50 | 4.30 | 4.34 | 4.34 | 3.33% | 2,336,000 |
| Mar 20, 2026 | 4.78 | 4.78 | 4.20 | 4.20 | 4.20 | -5.83% | 1,886,747 |
| Mar 19, 2026 | 4.81 | 4.81 | 4.32 | 4.46 | 4.46 | -0.67% | 300,000 |
| Mar 18, 2026 | 4.51 | 4.79 | 4.34 | 4.49 | 4.49 | -2.81% | 1,512,000 |
| Mar 17, 2026 | 4.50 | 4.75 | 4.26 | 4.62 | 4.62 | 8.96% | 1,668,000 |
| Mar 16, 2026 | 4.50 | 4.60 | 4.15 | 4.24 | 4.24 | 0.24% | 624,000 |
| Mar 13, 2026 | 4.68 | 4.68 | 4.12 | 4.23 | 4.23 | -7.03% | 4,684,000 |
| Mar 12, 2026 | 4.64 | 4.64 | 4.35 | 4.55 | 4.55 | -0.87% | 3,872,000 |
| Mar 11, 2026 | 5.04 | 5.04 | 4.46 | 4.59 | 4.59 | -0.22% | 3,536,000 |
| Mar 10, 2026 | 4.91 | 4.95 | 4.33 | 4.60 | 4.60 | 1.55% | 3,312,000 |
| Mar 9, 2026 | 4.50 | 4.87 | 3.16 | 4.53 | 4.53 | -1.09% | 4,992,000 |
| Mar 6, 2026 | 5.90 | 5.93 | 4.54 | 4.58 | 4.58 | -20.21% | 4,176,000 |
| Mar 5, 2026 | 5.86 | 6.20 | 5.74 | 5.74 | 5.74 | -2.05% | 3,224,000 |
| Mar 4, 2026 | 6.06 | 6.16 | 5.71 | 5.86 | 5.86 | -4.87% | 3,340,000 |
| Mar 3, 2026 | 6.24 | 6.37 | 5.94 | 6.16 | 6.16 | -1.28% | 3,328,000 |
| Mar 2, 2026 | 6.35 | 6.45 | 6.16 | 6.24 | 6.24 | -1.58% | 2,968,000 |
| Feb 27, 2026 | 6.22 | 6.35 | 6.08 | 6.34 | 6.34 | 2.26% | 3,320,000 |
| Feb 26, 2026 | 6.11 | 6.25 | 5.95 | 6.20 | 6.20 | 1.64% | 3,420,000 |
| Feb 25, 2026 | 6.23 | 6.30 | 6.08 | 6.10 | 6.10 | -0.33% | 2,292,000 |
| Feb 24, 2026 | 6.64 | 6.64 | 5.95 | 6.12 | 6.12 | -6.99% | 1,676,000 |
| Feb 23, 2026 | 7.00 | 7.04 | 6.38 | 6.58 | 6.58 | -6.27% | 2,212,000 |
| Feb 20, 2026 | 7.09 | 7.14 | 6.82 | 7.02 | 7.02 | -0.99% | 2,916,000 |
| Feb 16, 2026 | 6.73 | 7.15 | 6.73 | 7.09 | 7.09 | 5.51% | 1,860,000 |
| Feb 13, 2026 | 6.85 | 6.86 | 6.60 | 6.72 | 6.72 | -1.90% | 3,056,000 |
| Feb 12, 2026 | 7.01 | 7.05 | 6.70 | 6.85 | 6.85 | -2.28% | 3,124,000 |
| Feb 11, 2026 | 6.76 | 7.01 | 6.76 | 7.01 | 7.01 | 2.64% | 4,056,000 |
| Feb 10, 2026 | 6.83 | 6.90 | 6.67 | 6.83 | 6.83 | - | 2,964,000 |
| Feb 9, 2026 | 6.24 | 6.85 | 6.21 | 6.83 | 6.83 | 9.28% | 4,716,000 |
| Feb 6, 2026 | 6.44 | 6.47 | 6.00 | 6.25 | 6.25 | -1.11% | 2,488,000 |
| Feb 5, 2026 | 6.60 | 6.78 | 6.31 | 6.32 | 6.32 | -4.24% | 2,516,000 |
| Feb 4, 2026 | 6.48 | 6.60 | 6.31 | 6.60 | 6.60 | 1.69% | 3,704,000 |
| Feb 3, 2026 | 6.30 | 6.60 | 6.30 | 6.49 | 6.49 | 1.09% | 2,964,000 |
| Feb 2, 2026 | 6.65 | 6.75 | 6.20 | 6.42 | 6.42 | -3.46% | 2,244,000 |
| Jan 30, 2026 | 7.00 | 7.09 | 6.54 | 6.65 | 6.65 | -5.00% | 2,976,000 |
| Jan 29, 2026 | 6.80 | 7.00 | 6.76 | 7.00 | 7.00 | 2.94% | 4,112,000 |
| Jan 28, 2026 | 6.79 | 6.95 | 6.61 | 6.80 | 6.80 | 0.74% | 4,036,000 |
| Jan 27, 2026 | 7.07 | 7.07 | 6.60 | 6.75 | 6.75 | -4.93% | 1,972,000 |
| Jan 26, 2026 | 7.06 | 7.19 | 6.95 | 7.10 | 7.10 | 0.57% | 2,660,000 |
| Jan 23, 2026 | 7.00 | 7.24 | 6.84 | 7.06 | 7.06 | 0.86% | 2,880,000 |
| Jan 22, 2026 | 7.21 | 7.21 | 6.76 | 7.00 | 7.00 | -2.91% | 2,812,000 |
| Jan 21, 2026 | 6.96 | 7.27 | 6.96 | 7.21 | 7.21 | 4.04% | 6,040,000 |
| Jan 20, 2026 | 6.75 | 7.20 | 6.64 | 6.93 | 6.93 | 2.67% | 5,282,278 |
| 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 |