Zhongzheng International Company Limited 0943
HKEX · Hong Kong SAR China · Distribution Services
HKD 0.1680+0.01 (+3.70%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.16 | -1.82% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-29 | HKD 0.17 | -4.07% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-28 | HKD 0.17 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 306.00K |
| 2026-09-25 | HKD 0.17 | 0.00% | HKD 0.16 | HKD 0.17 | HKD 0.16 |
| 96.00K |
| 2026-09-24 | HKD 0.17 | -6.52% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 224.00K |
| 2026-09-23 | HKD 0.18 | +2.22% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 243.75K |
| 2026-09-22 | HKD 0.18 | 0.00% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 240.00K |
| 2026-09-21 | HKD 0.18 | -2.70% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-18 | HKD 0.19 | -2.63% | HKD 0.16 | HKD 0.19 | HKD 0.16 | 192.00K |
| 2026-09-17 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-16 | HKD 0.19 | +28.38% | HKD 0.16 | HKD 0.23 | HKD 0.16 | 208.00K |
| 2026-09-15 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-14 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-11 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-10 | HKD 0.15 | +1.37% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-09 | HKD 0.15 | +2.82% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 21.07K |
| 2026-09-08 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 112.00K |
| 2026-09-07 | HKD 0.14 | -11.25% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 56.00K |
| 2026-09-04 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-03 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 32.00K |
| 2026-09-02 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 32.00K |
| 2026-09-01 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-31 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-28 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 48.00K |
| 2026-08-27 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-26 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-25 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-24 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-21 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 48.00K |
| 2026-08-20 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 48.00K |
| 2026-08-19 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-18 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 128.00K |
| 2026-08-17 | HKD 0.16 | -5.33% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 58.00K |
| 2026-08-14 | HKD 0.17 | +5.63% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 128.00K |
| 2026-08-13 | HKD 0.16 | +3.90% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 80.00K |
| 2026-08-12 | HKD 0.15 | -0.65% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-11 | HKD 0.16 | -3.12% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 48.00K |
| 2026-08-10 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-07 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-06 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-05 | HKD 0.16 | +5.96% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 301.20K |
| 2026-08-04 | HKD 0.15 | +0.67% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-03 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-31 | HKD 0.15 | +4.17% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.30M |
| 2026-07-30 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-29 | HKD 0.14 | -1.37% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 1.18M |
| 2026-07-28 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-27 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-24 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-23 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-22 | HKD 0.15 | +0.69% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-21 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-20 | HKD 0.14 | -3.33% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 16.00K |
| 2026-07-17 | HKD 0.15 | -0.66% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-16 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-15 | HKD 0.15 | +3.42% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 80.00K |
| 2026-07-14 | HKD 0.15 | -2.67% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-13 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-10 | HKD 0.15 | -10.18% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 337.25K |
| 2026-07-09 | HKD 0.17 | +7.05% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-08 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 109.60K |
| 2026-07-07 | HKD 0.16 | -2.50% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 352.47K |
| 2026-07-06 | HKD 0.16 | +4.58% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 128.00K |
| 2026-07-03 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-02 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-30 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-29 | HKD 0.15 | -4.37% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 96.00K |
| 2026-06-26 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-25 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-24 | HKD 0.16 | -1.23% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 96.00K |
| 2026-06-23 | HKD 0.16 | -5.81% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 95.80K |
| 2026-06-22 | HKD 0.17 | -11.34% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 288.28K |
| 2026-06-18 | HKD 0.19 | -4.43% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 112.75K |
| 2026-06-17 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-16 | HKD 0.20 | +20.12% | HKD 0.17 | HKD 0.20 | HKD 0.17 | 268.40K |
| 2026-06-15 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-12 | HKD 0.17 | +11.92% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 320.02K |
| 2026-06-11 | HKD 0.15 | -10.65% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 48.00K |
| 2026-06-10 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-09 | HKD 0.17 | -0.59% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-08 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 656.00K |
| 2026-06-05 | HKD 0.17 | +4.29% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 16.00K |
| 2026-06-04 | HKD 0.16 | -0.61% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-03 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-02 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-01 | HKD 0.16 | -5.75% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 19.25K |
| 2026-05-29 | HKD 0.17 | -2.25% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 48.00K |
| 2026-05-28 | HKD 0.18 | -0.56% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-05-27 | HKD 0.18 | -3.24% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 109.45K |
| 2026-05-26 | HKD 0.19 | -2.12% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 384.00K |