200992 Historical data - Shandong Zhonglu Oceanic Fisheries Co Ltd Class B | Makkler

200992 Historical data - Shandong Zhonglu Oceanic Fisheries Co Ltd Class B | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	HKD 1.60	+1.27%	HKD 1.58	HKD 1.60	HKD 1.57	14.20K
2026-09-29	HKD 1.58	+1.94%	HKD 1.56	HKD 1.62	HKD 1.56	104.50K
2026-09-28	HKD 1.55	-0.64%	HKD 1.56	HKD 1.56	HKD 1.53	115.00K
2026-09-24	HKD 1.56	+1.30%	HKD 1.56	HKD 1.57	HKD 1.53	51.60K
2026-09-23	HKD 1.54	-3.75%	HKD 1.56	HKD 1.59	HKD 1.53	383.20K
2026-09-22	HKD 1.60	-1.23%	HKD 1.60	HKD 1.61	HKD 1.47	194.50K
2026-09-21	HKD 1.62	-0.61%	HKD 1.60	HKD 1.63	HKD 1.58	51.00K
2026-09-18	HKD 1.63	+0.62%	HKD 1.60	HKD 1.63	HKD 1.60	98.80K
2026-09-17	HKD 1.62	-2.41%	HKD 1.64	HKD 1.64	HKD 1.53	354.60K
2026-09-16	HKD 1.66	+1.22%	HKD 1.62	HKD 1.66	HKD 1.62	120.40K
2026-09-15	HKD 1.64	-1.80%	HKD 1.68	HKD 1.68	HKD 1.62	183.60K
2026-09-14	HKD 1.67	-1.76%	HKD 1.69	HKD 1.70	HKD 1.66	174.10K
2026-09-11	HKD 1.70	0.00%	HKD 1.70	HKD 1.70	HKD 1.66	124.00K
2026-09-10	HKD 1.70	0.00%	HKD 1.70	HKD 1.70	HKD 1.67	93.90K
2026-09-09	HKD 1.70	0.00%	HKD 1.69	HKD 1.71	HKD 1.69	101.10K
2026-09-08	HKD 1.70	+0.59%	HKD 1.70	HKD 1.71	HKD 1.69	87.90K
2026-09-07	HKD 1.69	-0.59%	HKD 1.71	HKD 1.71	HKD 1.68	14.70K
2026-09-04	HKD 1.70	+1.19%	HKD 1.69	HKD 1.72	HKD 1.68	155.80K
2026-09-03	HKD 1.68	-1.18%	HKD 1.68	HKD 1.68	HKD 1.66	35.10K
2026-09-02	HKD 1.70	+0.59%	HKD 1.69	HKD 1.70	HKD 1.68	41.00K
2026-09-01	HKD 1.69	-0.59%	HKD 1.70	HKD 1.70	HKD 1.68	93.90K
2026-08-31	HKD 1.70	-0.58%	HKD 1.72	HKD 1.72	HKD 1.67	56.10K
2026-08-28	HKD 1.71	-1.16%	HKD 1.72	HKD 1.72	HKD 1.68	44.40K
2026-08-27	HKD 1.73	0.00%	HKD 1.70	HKD 1.73	HKD 1.70	20.60K
2026-08-26	HKD 1.73	+0.58%	HKD 1.68	HKD 1.73	HKD 1.68	163.40K
2026-08-25	HKD 1.72	+2.38%	HKD 1.67	HKD 1.72	HKD 1.67	135.00K
2026-08-24	HKD 1.68	-0.59%	HKD 1.71	HKD 1.71	HKD 1.66	134.92K
2026-08-21	HKD 1.69	-1.74%	HKD 1.71	HKD 1.71	HKD 1.66	205.00K
2026-08-20	HKD 1.72	-1.71%	HKD 1.73	HKD 1.73	HKD 1.68	197.30K
2026-08-19	HKD 1.75	-0.57%	HKD 1.74	HKD 1.76	HKD 1.73	22.70K
2026-08-18	HKD 1.76	-0.56%	HKD 1.73	HKD 1.76	HKD 1.73	35.70K
2026-08-17	HKD 1.77	-0.56%	HKD 1.74	HKD 1.77	HKD 1.74	47.10K
2026-08-14	HKD 1.78	+0.56%	HKD 1.77	HKD 1.78	HKD 1.77	9.00K
2026-08-13	HKD 1.77	-1.12%	HKD 1.80	HKD 1.83	HKD 1.75	46.70K
2026-08-12	HKD 1.79	+1.70%	HKD 1.76	HKD 1.79	HKD 1.76	52.30K
2026-08-11	HKD 1.76	0.00%	HKD 1.76	HKD 1.76	HKD 1.75	20.90K
2026-08-10	HKD 1.76	0.00%	HKD 1.76	HKD 1.76	HKD 1.74	78.80K
2026-08-07	HKD 1.76	+0.57%	HKD 1.74	HKD 1.77	HKD 1.74	81.70K
2026-08-06	HKD 1.75	-2.23%	HKD 1.76	HKD 1.78	HKD 1.74	113.70K
2026-08-05	HKD 1.79	+1.13%	HKD 1.75	HKD 1.79	HKD 1.73	92.80K
2026-08-04	HKD 1.77	-0.56%	HKD 1.79	HKD 1.79	HKD 1.70	74.30K
2026-08-03	HKD 1.78	+0.56%	HKD 1.77	HKD 1.78	HKD 1.73	70.20K
2026-07-31	HKD 1.77	+0.57%	HKD 1.75	HKD 1.77	HKD 1.73	90.00K
2026-07-30	HKD 1.76	+1.15%	HKD 1.70	HKD 1.78	HKD 1.70	230.10K
2026-07-29	HKD 1.74	+4.82%	HKD 1.66	HKD 1.75	HKD 1.66	297.20K
2026-07-28	HKD 1.66	+0.61%	HKD 1.66	HKD 1.67	HKD 1.63	28.60K
2026-07-27	HKD 1.65	+0.61%	HKD 1.64	HKD 1.65	HKD 1.63	104.10K
2026-07-24	HKD 1.64	+0.61%	HKD 1.63	HKD 1.64	HKD 1.60	57.70K
2026-07-23	HKD 1.63	+3.82%	HKD 1.57	HKD 1.63	HKD 1.54	294.50K
2026-07-22	HKD 1.57	-3.09%	HKD 1.59	HKD 1.59	HKD 1.48	607.80K
2026-07-21	HKD 1.62	-7.43%	HKD 1.71	HKD 1.72	HKD 1.59	499.50K
2026-07-20	HKD 1.75	+1.16%	HKD 1.71	HKD 1.75	HKD 1.71	74.30K
2026-07-17	HKD 1.73	-1.70%	HKD 1.73	HKD 1.75	HKD 1.71	55.70K
2026-07-16	HKD 1.76	-1.68%	HKD 1.80	HKD 1.80	HKD 1.75	38.70K
2026-07-15	HKD 1.79	-1.65%	HKD 1.68	HKD 1.80	HKD 1.68	49.80K
2026-07-14	HKD 1.82	-0.55%	HKD 1.83	HKD 1.83	HKD 1.75	7.70K
2026-07-13	HKD 1.83	0.00%	HKD 1.75	HKD 1.83	HKD 1.74	33.40K
2026-07-10	HKD 1.83	+0.55%	HKD 1.82	HKD 1.83	HKD 1.77	26.00K
2026-07-09	HKD 1.82	+0.55%	HKD 1.72	HKD 1.82	HKD 1.72	11.60K
2026-07-08	HKD 1.81	-1.09%	HKD 1.79	HKD 1.81	HKD 1.77	59.60K
2026-07-07	HKD 1.83	+1.67%	HKD 1.81	HKD 1.85	HKD 1.75	43.40K
2026-07-06	HKD 1.80	-2.17%	HKD 1.83	HKD 1.83	HKD 1.72	134.60K
2026-07-03	HKD 1.84	-1.08%	HKD 1.84	HKD 1.86	HKD 1.83	48.10K
2026-07-02	HKD 1.86	-1.06%	HKD 1.88	HKD 1.88	HKD 1.82	37.60K
2026-07-01	HKD 1.88	-0.53%	HKD 1.83	HKD 1.88	HKD 1.83	87.41K
2026-06-30	HKD 1.89	-3.08%	HKD 1.95	HKD 1.95	HKD 1.84	185.00K
2026-06-29	HKD 1.95	0.00%	HKD 1.91	HKD 1.95	HKD 1.90	51.00K
2026-06-26	HKD 1.95	-1.02%	HKD 1.96	HKD 1.98	HKD 1.90	127.20K
2026-06-25	HKD 1.97	-1.99%	HKD 2.00	HKD 2.01	HKD 1.97	109.90K
2026-06-24	HKD 2.01	-1.47%	HKD 2.01	HKD 2.01	HKD 1.97	229.40K
2026-06-23	HKD 2.04	+0.49%	HKD 2.00	HKD 2.04	HKD 2.00	179.10K
2026-06-22	HKD 2.03	0.00%	HKD 2.03	HKD 2.04	HKD 2.00	143.70K
2026-06-18	HKD 2.03	-0.49%	HKD 2.04	HKD 2.04	HKD 2.00	121.10K
2026-06-17	HKD 2.04	0.00%	HKD 2.05	HKD 2.05	HKD 2.01	94.00K
2026-06-16	HKD 2.04	+0.99%	HKD 2.05	HKD 2.05	HKD 2.02	96.60K
2026-06-15	HKD 2.02	-0.98%	HKD 2.05	HKD 2.06	HKD 2.01	72.20K
2026-06-12	HKD 2.04	-0.97%	HKD 2.06	HKD 2.06	HKD 2.02	16.40K
2026-06-11	HKD 2.06	0.00%	HKD 2.01	HKD 2.06	HKD 2.01	63.90K
2026-06-10	HKD 2.06	0.00%	HKD 2.06	HKD 2.06	HKD 2.01	81.10K
2026-06-09	HKD 2.06	+0.49%	HKD 2.05	HKD 2.07	HKD 2.01	64.80K
2026-06-08	HKD 2.05	-0.97%	HKD 2.02	HKD 2.05	HKD 2.02	49.30K
2026-06-05	HKD 2.07	-0.48%	HKD 2.08	HKD 2.08	HKD 2.00	13.42K
2026-06-04	HKD 2.08	0.00%	HKD 2.05	HKD 2.08	HKD 2.04	60.40K
2026-06-03	HKD 2.08	-0.95%	HKD 2.10	HKD 2.10	HKD 2.05	24.90K
2026-06-02	HKD 2.10	+0.48%	HKD 2.07	HKD 2.10	HKD 2.05	46.50K
2026-06-01	HKD 2.09	+0.97%	HKD 2.02	HKD 2.09	HKD 1.89	149.80K
2026-05-29	HKD 2.07	+0.49%	HKD 2.02	HKD 2.08	HKD 2.01	209.60K
2026-05-28	HKD 2.06	-0.48%	HKD 2.07	HKD 2.07	HKD 2.01	85.70K
2026-05-27	HKD 2.07	-0.48%	HKD 2.10	HKD 2.10	HKD 2.00	265.20K
2026-05-26	HKD 2.08	-0.48%	HKD 2.07	HKD 2.08	HKD 2.06	15.30K