Hong Kong Zcloud Technology Construction Limited (HKG:9900)
Hong Kong · Delayed Price · Currency is HKD 5.49
-0.22 (-3.85%)
Jul 29, 2026, 4:08 PM HKT
HKG:9900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5.83 | 5.83 | 5.54 | 5.65 | 5.65 | -2.25% | 2,876,000 |
| Jun 25, 2026 | 5.77 | 5.91 | 5.61 | 5.78 | 5.78 | 1.05% | 1,728,000 |
| Jun 24, 2026 | 5.90 | 5.99 | 5.54 | 5.72 | 5.72 | -2.56% | 2,716,150 |
| Jun 23, 2026 | 5.91 | 5.98 | 5.71 | 5.87 | 5.87 | 0.17% | 1,768,150 |
| Jun 22, 2026 | 5.86 | 5.95 | 5.64 | 5.86 | 5.86 | 1.03% | 2,280,000 |
| Jun 18, 2026 | 6.04 | 6.15 | 5.76 | 5.80 | 5.80 | -3.33% | 1,904,000 |
| Jun 17, 2026 | 6.25 | 6.30 | 6.00 | 6.00 | 6.00 | -3.54% | 1,976,000 |
| Jun 16, 2026 | 5.89 | 6.41 | 5.82 | 6.22 | 6.22 | 6.51% | 1,692,000 |
| Jun 15, 2026 | 6.55 | 6.58 | 5.71 | 5.84 | 5.84 | -9.60% | 2,268,000 |
| Jun 12, 2026 | 6.45 | 6.90 | 6.36 | 6.46 | 6.46 | 1.25% | 3,064,000 |
| Jun 11, 2026 | 6.75 | 6.80 | 6.34 | 6.38 | 6.38 | -4.06% | 4,672,000 |
| Jun 10, 2026 | 6.15 | 6.96 | 6.01 | 6.65 | 6.65 | 8.13% | 10,728,000 |
| Jun 9, 2026 | 6.23 | 6.40 | 6.00 | 6.15 | 6.15 | -0.32% | 1,104,000 |
| Jun 8, 2026 | 6.24 | 6.46 | 5.86 | 6.17 | 6.17 | -1.28% | 1,724,000 |
| Jun 5, 2026 | 6.85 | 6.86 | 6.25 | 6.25 | 6.25 | -8.36% | 1,792,000 |
| Jun 4, 2026 | 6.39 | 6.84 | 5.95 | 6.82 | 6.82 | 8.08% | 2,808,000 |
| Jun 3, 2026 | 7.20 | 7.23 | 6.25 | 6.31 | 6.31 | -13.56% | 2,499,860 |
| Jun 2, 2026 | 7.10 | 7.44 | 6.85 | 7.30 | 7.30 | 3.25% | 2,420,000 |
| Jun 1, 2026 | 7.10 | 7.72 | 7.01 | 7.07 | 7.07 | -1.81% | 6,232,000 |
| May 29, 2026 | 7.20 | 7.30 | 7.04 | 7.20 | 7.20 | - | 2,948,000 |
| 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 |