Hong Kong Zcloud Technology Construction Limited (HKG:9900)
Hong Kong · Delayed Price · Currency is HKD 7.20
-0.04 (-0.55%)
May 28, 2026, 4:08 PM HKT
HKG:9900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.10 | 7.39 | 7.00 | 7.20 | 7.20 | -0.55% | 5,060,000 |
| May 27, 2026 | 6.75 | 7.39 | 6.71 | 7.24 | 7.24 | 4.02% | 5,072,000 |
| May 26, 2026 | 6.54 | 6.96 | 6.35 | 6.96 | 6.96 | 7.24% | 2,896,000 |
| May 22, 2026 | 6.40 | 6.64 | 6.24 | 6.49 | 6.49 | 0.46% | 1,700,000 |
| May 21, 2026 | 6.80 | 6.80 | 6.29 | 6.46 | 6.46 | -3.58% | 2,436,000 |
| May 20, 2026 | 6.20 | 6.70 | 6.00 | 6.70 | 6.70 | 5.68% | 5,064,000 |
| May 19, 2026 | 6.39 | 6.54 | 5.35 | 6.34 | 6.34 | -1.40% | 3,332,000 |
| May 18, 2026 | 6.20 | 6.86 | 6.08 | 6.43 | 6.43 | 4.89% | 3,288,000 |
| May 15, 2026 | 5.40 | 6.21 | 5.34 | 6.13 | 6.13 | 13.31% | 3,260,000 |
| May 14, 2026 | 5.25 | 5.49 | 4.59 | 5.41 | 5.41 | 4.24% | 2,848,000 |
| May 13, 2026 | 4.48 | 5.54 | 4.41 | 5.19 | 5.19 | 17.16% | 2,100,000 |
| May 12, 2026 | 4.30 | 4.49 | 4.30 | 4.43 | 4.43 | 2.07% | 1,520,000 |
| May 11, 2026 | 4.50 | 4.64 | 4.33 | 4.34 | 4.34 | -2.47% | 1,492,000 |
| May 8, 2026 | 4.65 | 4.75 | 4.39 | 4.45 | 4.45 | -3.05% | 1,556,000 |
| May 7, 2026 | 4.48 | 4.59 | 4.39 | 4.59 | 4.59 | 4.08% | 1,296,000 |
| May 6, 2026 | 4.48 | 4.48 | 4.37 | 4.41 | 4.41 | 0.23% | 856,000 |
| May 5, 2026 | 4.55 | 4.64 | 4.37 | 4.40 | 4.40 | -2.44% | 2,468,000 |
| May 4, 2026 | 4.54 | 4.73 | 4.45 | 4.51 | 4.51 | 0.67% | 2,572,000 |
| Apr 30, 2026 | 4.60 | 4.61 | 4.36 | 4.48 | 4.48 | -0.44% | 2,544,000 |
| Apr 29, 2026 | 4.41 | 4.63 | 4.25 | 4.50 | 4.50 | 2.27% | 2,652,000 |
| Apr 28, 2026 | 4.20 | 4.48 | 4.09 | 4.40 | 4.40 | 3.53% | 2,816,000 |
| Apr 27, 2026 | 4.33 | 4.40 | 4.21 | 4.25 | 4.25 | -0.23% | 2,008,000 |
| Apr 24, 2026 | 4.35 | 4.48 | 4.22 | 4.26 | 4.26 | -0.47% | 2,452,000 |
| Apr 23, 2026 | 4.20 | 4.35 | 3.95 | 4.28 | 4.28 | 7.00% | 2,572,000 |
| Apr 22, 2026 | 4.12 | 4.14 | 3.78 | 4.00 | 4.00 | -1.72% | 1,696,000 |
| Apr 21, 2026 | 4.23 | 4.30 | 3.94 | 4.07 | 4.07 | -3.10% | 1,336,000 |
| Apr 20, 2026 | 4.17 | 4.29 | 4.05 | 4.20 | 4.20 | -1.18% | 2,144,000 |
| Apr 17, 2026 | 4.34 | 4.34 | 4.01 | 4.25 | 4.25 | -1.16% | 1,340,000 |
| Apr 16, 2026 | 4.58 | 4.58 | 4.19 | 4.30 | 4.30 | -5.08% | 1,220,000 |
| Apr 15, 2026 | 4.80 | 4.80 | 4.21 | 4.53 | 4.53 | -1.52% | 1,836,000 |
| Apr 14, 2026 | 4.74 | 4.85 | 4.49 | 4.60 | 4.60 | -2.13% | 2,356,000 |
| Apr 13, 2026 | 4.70 | 4.70 | 4.55 | 4.70 | 4.70 | 0.64% | 2,572,000 |
| Apr 10, 2026 | 4.48 | 4.99 | 4.48 | 4.67 | 4.67 | 5.42% | 2,160,000 |
| Apr 9, 2026 | 4.45 | 4.48 | 4.10 | 4.43 | 4.43 | 0.91% | 2,400,000 |
| Apr 8, 2026 | 4.30 | 4.44 | 4.14 | 4.39 | 4.39 | 3.29% | 2,196,000 |
| Apr 2, 2026 | 4.30 | 4.30 | 3.81 | 4.25 | 4.25 | 1.19% | 2,788,000 |
| Apr 1, 2026 | 4.45 | 4.67 | 4.16 | 4.20 | 4.20 | -4.55% | 3,064,000 |
| Mar 31, 2026 | 4.59 | 4.59 | 4.20 | 4.40 | 4.40 | - | 1,820,000 |
| Mar 30, 2026 | 4.64 | 4.64 | 4.10 | 4.40 | 4.40 | 0.23% | 2,508,000 |
| Mar 27, 2026 | 4.55 | 4.55 | 4.31 | 4.39 | 4.39 | 1.39% | 2,980,000 |
| Mar 26, 2026 | 4.54 | 4.54 | 4.11 | 4.33 | 4.33 | 0.23% | 2,108,000 |
| 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 |