Hong Kong Zcloud Technology Construction Limited (HKG:9900)
Hong Kong · Delayed Price · Currency is HKD 5.49
+0.24 (4.48%)
Sep 7, 2026, 4:08 PM HKT
HKG:9900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5.27 | 5.49 | 5.16 | 5.49 | 5.49 | 4.48% | 2,237,000 |
| Sep 4, 2026 | 5.80 | 5.80 | 5.17 | 5.25 | 5.25 | -4.55% | 2,940,000 |
| Sep 3, 2026 | 6.02 | 6.02 | 5.23 | 5.50 | 5.50 | -3.51% | 2,964,000 |
| Sep 2, 2026 | 5.47 | 5.86 | 5.47 | 5.70 | 5.70 | -0.96% | 3,179,853 |
| Sep 1, 2026 | 5.15 | 5.80 | 5.15 | 5.76 | 5.76 | 10.67% | 2,792,000 |
| Aug 31, 2026 | 5.45 | 5.54 | 5.15 | 5.20 | 5.20 | -5.63% | 1,992,000 |
| Aug 28, 2026 | 5.99 | 6.02 | 5.41 | 5.51 | 5.51 | -0.45% | 2,004,000 |
| Aug 27, 2026 | 6.02 | 6.02 | 5.36 | 5.54 | 5.54 | -2.81% | 2,096,000 |
| Aug 26, 2026 | 5.47 | 5.86 | 5.47 | 5.70 | 5.70 | 4.21% | 2,672,000 |
| Aug 25, 2026 | 5.53 | 5.79 | 5.01 | 5.47 | 5.47 | -2.41% | 2,435,019 |
| Aug 24, 2026 | 6.25 | 6.35 | 5.45 | 5.60 | 5.60 | -11.53% | 2,268,000 |
| Aug 21, 2026 | 6.35 | 6.40 | 6.10 | 6.33 | 6.33 | -0.31% | 1,512,000 |
| Aug 20, 2026 | 6.36 | 6.40 | 6.08 | 6.35 | 6.35 | 0.87% | 1,640,000 |
| Aug 19, 2026 | 6.56 | 6.65 | 5.91 | 6.30 | 6.30 | -2.48% | 2,836,000 |
| Aug 18, 2026 | 6.38 | 6.70 | 6.26 | 6.46 | 6.46 | 1.25% | 2,124,000 |
| Aug 17, 2026 | 6.20 | 6.38 | 6.14 | 6.38 | 6.38 | 4.51% | 1,868,000 |
| Aug 14, 2026 | 6.10 | 6.22 | 5.92 | 6.10 | 6.10 | -1.69% | 1,760,000 |
| Aug 13, 2026 | 6.10 | 6.30 | 5.89 | 6.21 | 6.21 | 1.72% | 2,665,000 |
| Aug 12, 2026 | 5.55 | 6.20 | 5.36 | 6.10 | 6.10 | 10.01% | 2,920,000 |
| Aug 11, 2026 | 5.53 | 5.76 | 5.37 | 5.55 | 5.55 | 0.82% | 3,540,000 |
| Aug 10, 2026 | 5.30 | 5.50 | 5.15 | 5.50 | 5.50 | 5.97% | 3,096,000 |
| Aug 7, 2026 | 5.33 | 5.37 | 5.11 | 5.19 | 5.19 | 0.29% | 2,108,000 |
| Aug 6, 2026 | 5.30 | 5.40 | 5.12 | 5.18 | 5.18 | -1.43% | 2,280,000 |
| Aug 5, 2026 | 5.68 | 5.68 | 5.10 | 5.25 | 5.25 | -7.08% | 4,338,981 |
| Aug 4, 2026 | 5.55 | 5.70 | 5.42 | 5.65 | 5.65 | 2.26% | 2,028,000 |
| Aug 3, 2026 | 5.28 | 5.55 | 5.12 | 5.53 | 5.53 | 8.33% | 2,336,000 |
| Jul 31, 2026 | 5.30 | 5.45 | 5.00 | 5.10 | 5.10 | -0.20% | 2,028,000 |
| Jul 30, 2026 | 5.58 | 5.58 | 5.00 | 5.11 | 5.11 | -6.92% | 1,944,000 |
| Jul 29, 2026 | 5.80 | 5.85 | 5.46 | 5.49 | 5.49 | -3.85% | 1,824,000 |
| Jul 28, 2026 | 5.75 | 5.75 | 5.30 | 5.71 | 5.71 | - | 1,788,000 |
| Jul 27, 2026 | 6.00 | 6.16 | 5.54 | 5.71 | 5.71 | -4.83% | 1,712,000 |
| Jul 24, 2026 | 5.70 | 6.15 | 5.24 | 6.00 | 6.00 | 6.57% | 2,302,000 |
| Jul 23, 2026 | 4.90 | 5.84 | 4.81 | 5.63 | 5.63 | 12.83% | 1,944,000 |
| Jul 22, 2026 | 4.88 | 4.99 | 4.30 | 4.99 | 4.99 | 3.96% | 2,276,000 |
| Jul 21, 2026 | 5.14 | 5.20 | 4.60 | 4.80 | 4.80 | -4.00% | 2,192,000 |
| Jul 20, 2026 | 5.18 | 5.86 | 4.79 | 5.00 | 5.00 | -1.96% | 2,519,680 |
| Jul 17, 2026 | 5.77 | 5.77 | 4.88 | 5.10 | 5.10 | -13.27% | 2,312,000 |
| Jul 16, 2026 | 5.85 | 5.91 | 5.57 | 5.88 | 5.88 | 2.26% | 2,160,000 |
| Jul 15, 2026 | 6.04 | 6.29 | 5.71 | 5.75 | 5.75 | -5.74% | 1,832,000 |
| Jul 14, 2026 | 5.85 | 6.10 | 5.60 | 6.10 | 6.10 | 3.39% | 1,776,000 |
| Jul 13, 2026 | 6.50 | 6.50 | 5.90 | 5.90 | 5.90 | -12.98% | 1,772,000 |
| Jul 10, 2026 | 6.88 | 6.90 | 6.02 | 6.78 | 6.78 | - | 3,808,000 |
| Jul 9, 2026 | 6.30 | 7.07 | 6.10 | 6.78 | 6.78 | 4.95% | 4,896,000 |
| Jul 8, 2026 | 6.02 | 6.50 | 5.91 | 6.46 | 6.46 | 7.85% | 3,812,000 |
| Jul 7, 2026 | 6.30 | 6.48 | 5.96 | 5.99 | 5.99 | -6.41% | 1,224,000 |
| Jul 6, 2026 | 6.97 | 6.97 | 5.91 | 6.40 | 6.40 | -7.91% | 2,336,000 |
| Jul 3, 2026 | 6.60 | 7.20 | 6.46 | 6.95 | 6.95 | 3.89% | 4,900,000 |
| Jul 2, 2026 | 6.07 | 6.70 | 5.99 | 6.69 | 6.69 | 12.44% | 2,308,000 |
| Jun 30, 2026 | 6.73 | 6.80 | 5.61 | 5.95 | 5.95 | -11.46% | 2,624,000 |
| Jun 29, 2026 | 5.71 | 6.72 | 5.57 | 6.72 | 6.72 | 18.94% | 4,764,000 |