Zhongke Group Holdings Limited 3321
HKEX · Hong Kong SAR China · Industrial Services
HKD 1.09-0.15 (-12.10%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.09 | -12.10% | HKD 1.23 | HKD 1.23 | HKD 1.09 | 1.75M |
| 2026-09-30 | HKD 1.24 | -0.80% | HKD 1.18 | HKD 1.24 | HKD 1.13 | 2.19M |
| 2026-09-29 | HKD 1.25 | +0.81% | HKD 1.25 | HKD 1.25 | HKD 1.10 | 1.17M |
| 2026-09-28 | HKD 1.24 | +0.81% | HKD 1.15 | HKD 1.24 | HKD 1.12 | 1.03M |
| 2026-09-25 | HKD 1.23 | +3.36% | HKD 1.07 | HKD 1.23 | HKD 1.07 | 2.42M |
| 2026-09-24 | HKD 1.19 | -6.67% | HKD 1.25 | HKD 1.27 | HKD 1.07 | 1.26M |
| 2026-09-23 | HKD 1.27 | +32.12% | HKD 0.95 | HKD 1.27 | HKD 0.95 | 1.66M |
| 2026-09-22 | HKD 0.96 | -0.52% | HKD 0.94 | HKD 0.99 | HKD 0.94 | 590.00K |
| 2026-09-21 | HKD 0.97 | -0.51% | HKD 0.99 | HKD 0.99 | HKD 0.95 | 470.00K |
| 2026-09-18 | HKD 0.98 | -0.51% | HKD 0.94 | HKD 0.99 | HKD 0.94 | 920.00K |
| 2026-09-17 | HKD 0.98 | -2.49% | HKD 1.00 | HKD 1.00 | HKD 0.96 | 570.00K |
| 2026-09-16 | HKD 1.00 | +1.52% | HKD 0.99 | HKD 1.08 | HKD 0.94 | 770.00K |
| 2026-09-15 | HKD 0.99 | +2.06% | HKD 0.94 | HKD 1.00 | HKD 0.93 | 1.83M |
| 2026-09-14 | HKD 0.97 | 0.00% | HKD 0.95 | HKD 0.98 | HKD 0.93 | 1.79M |
| 2026-09-11 | HKD 0.97 | -1.52% | HKD 0.95 | HKD 1.00 | HKD 0.95 | 485.00K |
| 2026-09-10 | HKD 0.99 | -1.01% | HKD 0.96 | HKD 0.99 | HKD 0.95 | 1.26M |
| 2026-09-09 | HKD 1.00 | +2.58% | HKD 1.00 | HKD 1.02 | HKD 0.95 | 1.54M |
| 2026-09-08 | HKD 0.97 | -1.52% | HKD 0.95 | HKD 1.00 | HKD 0.92 | 930.00K |
| 2026-09-07 | HKD 0.99 | 0.00% | HKD 1.00 | HKD 1.03 | HKD 0.95 | 1.00M |
| 2026-09-04 | HKD 0.99 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 0.95 | 680.00K |
| 2026-09-03 | HKD 0.99 | -2.48% | HKD 0.94 | HKD 0.99 | HKD 0.94 | 410.00K |
| 2026-09-02 | HKD 1.01 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-09-01 | HKD 1.01 | +3.06% | HKD 1.02 | HKD 1.02 | HKD 0.94 | 130.00K |
| 2026-08-31 | HKD 0.98 | -1.01% | HKD 0.98 | HKD 0.98 | HKD 0.94 | 71.25K |
| 2026-08-28 | HKD 0.99 | 0.00% | HKD 0.95 | HKD 0.99 | HKD 0.95 | 27.50K |
| 2026-08-27 | HKD 0.99 | -1.00% | HKD 1.00 | HKD 1.02 | HKD 0.93 | 350.00K |
| 2026-08-26 | HKD 1.00 | -2.91% | HKD 0.96 | HKD 1.02 | HKD 0.93 | 1.18M |
| 2026-08-25 | HKD 1.03 | -1.90% | HKD 1.13 | HKD 1.13 | HKD 0.96 | 836.00K |
| 2026-08-24 | HKD 1.05 | -1.41% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 0 |
| 2026-08-21 | HKD 1.07 | -2.29% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-08-20 | HKD 1.09 | +4.31% | HKD 1.06 | HKD 1.09 | HKD 0.94 | 350.00K |
| 2026-08-19 | HKD 1.04 | -0.95% | HKD 1.08 | HKD 1.08 | HKD 0.90 | 284.75K |
| 2026-08-18 | HKD 1.05 | -0.94% | HKD 1.00 | HKD 1.05 | HKD 1.00 | 30.00K |
| 2026-08-17 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-08-14 | HKD 1.07 | -0.93% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 110.00K |
| 2026-08-13 | HKD 1.08 | +0.47% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-08-12 | HKD 1.07 | -2.73% | HKD 1.10 | HKD 1.11 | HKD 1.04 | 920.00K |
| 2026-08-11 | HKD 1.10 | +2.33% | HKD 1.09 | HKD 1.12 | HKD 1.04 | 1.32M |
| 2026-08-10 | HKD 1.08 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.07 | 90.00K |
| 2026-08-07 | HKD 1.08 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.05 | 112.75K |
| 2026-08-06 | HKD 1.08 | -0.92% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-08-05 | HKD 1.09 | +0.46% | HKD 1.15 | HKD 1.16 | HKD 1.05 | 390.00K |
| 2026-08-04 | HKD 1.08 | +3.35% | HKD 1.02 | HKD 1.08 | HKD 1.00 | 620.00K |
| 2026-08-03 | HKD 1.04 | -3.24% | HKD 1.01 | HKD 1.04 | HKD 1.01 | 90.00K |
| 2026-07-31 | HKD 1.08 | -1.82% | HKD 1.11 | HKD 1.12 | HKD 1.06 | 240.00K |
| 2026-07-30 | HKD 1.10 | -1.79% | HKD 1.20 | HKD 1.20 | HKD 1.11 | 2.01M |
| 2026-07-29 | HKD 1.12 | -1.75% | HKD 1.17 | HKD 1.17 | HKD 1.09 | 169.00K |
| 2026-07-28 | HKD 1.14 | +1.79% | HKD 1.06 | HKD 1.14 | HKD 1.06 | 1.31M |
| 2026-07-27 | HKD 1.12 | -5.08% | HKD 1.10 | HKD 1.16 | HKD 1.00 | 1.57M |
| 2026-07-24 | HKD 1.18 | +0.85% | HKD 1.21 | HKD 1.21 | HKD 1.14 | 530.00K |
| 2026-07-23 | HKD 1.17 | -0.85% | HKD 1.18 | HKD 1.23 | HKD 1.14 | 90.00K |
| 2026-07-22 | HKD 1.18 | +11.32% | HKD 1.04 | HKD 1.20 | HKD 1.04 | 2.98M |
| 2026-07-21 | HKD 1.06 | -11.67% | HKD 1.17 | HKD 1.20 | HKD 1.02 | 5.07M |
| 2026-07-20 | HKD 1.20 | 0.00% | HKD 1.13 | HKD 1.25 | HKD 1.13 | 1.57M |
| 2026-07-17 | HKD 1.20 | -0.83% | HKD 1.21 | HKD 1.21 | HKD 1.17 | 240.00K |
| 2026-07-16 | HKD 1.21 | -0.82% | HKD 1.23 | HKD 1.23 | HKD 1.17 | 1.06M |
| 2026-07-15 | HKD 1.22 | +0.83% | HKD 1.23 | HKD 1.23 | HKD 1.15 | 110.00K |
| 2026-07-14 | HKD 1.21 | +0.83% | HKD 1.22 | HKD 1.22 | HKD 1.21 | 82.00K |
| 2026-07-13 | HKD 1.20 | 0.00% | HKD 1.19 | HKD 1.23 | HKD 1.10 | 2.81M |
| 2026-07-10 | HKD 1.20 | +2.56% | HKD 1.23 | HKD 1.23 | HKD 1.15 | 299.00K |
| 2026-07-09 | HKD 1.17 | -8.59% | HKD 1.21 | HKD 1.25 | HKD 1.16 | 2.04M |
| 2026-07-08 | HKD 1.28 | +1.59% | HKD 1.18 | HKD 1.28 | HKD 1.16 | 920.00K |
| 2026-07-07 | HKD 1.26 | -0.79% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 60.00K |
| 2026-07-06 | HKD 1.27 | -0.78% | HKD 1.28 | HKD 1.28 | HKD 1.21 | 3.89M |
| 2026-07-03 | HKD 1.28 | -2.29% | HKD 1.36 | HKD 1.36 | HKD 1.23 | 730.00K |
| 2026-07-02 | HKD 1.31 | +0.77% | HKD 1.40 | HKD 1.41 | HKD 1.13 | 1.21M |
| 2026-06-30 | HKD 1.30 | 0.00% | HKD 1.23 | HKD 1.31 | HKD 1.21 | 2.24M |
| 2026-06-29 | HKD 1.30 | +0.78% | HKD 1.32 | HKD 1.32 | HKD 1.24 | 480.00K |
| 2026-06-26 | HKD 1.29 | +1.57% | HKD 1.29 | HKD 1.29 | HKD 1.29 | 0 |
| 2026-06-25 | HKD 1.27 | -5.93% | HKD 1.34 | HKD 1.34 | HKD 1.23 | 393.00K |
| 2026-06-24 | HKD 1.35 | +16.38% | HKD 1.23 | HKD 1.41 | HKD 1.12 | 2.82M |
| 2026-06-23 | HKD 1.16 | +2.65% | HKD 1.17 | HKD 1.26 | HKD 1.00 | 1.81M |
| 2026-06-22 | HKD 1.13 | -15.04% | HKD 1.33 | HKD 1.33 | HKD 1.11 | 707.25K |
| 2026-06-18 | HKD 1.33 | -5.00% | HKD 1.35 | HKD 1.44 | HKD 1.30 | 835.40K |
| 2026-06-17 | HKD 1.40 | +0.72% | HKD 1.37 | HKD 1.42 | HKD 1.35 | 228.75K |
| 2026-06-16 | HKD 1.39 | +1.46% | HKD 1.39 | HKD 1.39 | HKD 1.39 | 0 |
| 2026-06-15 | HKD 1.37 | -1.44% | HKD 1.39 | HKD 1.39 | HKD 1.34 | 210.00K |
| 2026-06-12 | HKD 1.39 | 0.00% | HKD 1.40 | HKD 1.46 | HKD 1.36 | 270.00K |
| 2026-06-11 | HKD 1.39 | +1.46% | HKD 1.34 | HKD 1.51 | HKD 1.32 | 440.00K |
| 2026-06-10 | HKD 1.37 | +1.48% | HKD 1.40 | HKD 1.45 | HKD 1.30 | 430.00K |
| 2026-06-09 | HKD 1.35 | -5.59% | HKD 1.34 | HKD 1.46 | HKD 1.32 | 686.00K |
| 2026-06-08 | HKD 1.43 | -3.38% | HKD 1.36 | HKD 1.50 | HKD 1.32 | 1.59M |
| 2026-06-05 | HKD 1.48 | -1.33% | HKD 1.53 | HKD 1.53 | HKD 1.44 | 370.00K |
| 2026-06-04 | HKD 1.50 | -1.96% | HKD 1.53 | HKD 1.56 | HKD 1.46 | 722.00K |
| 2026-06-03 | HKD 1.53 | -3.77% | HKD 1.61 | HKD 1.61 | HKD 1.51 | 902.75K |
| 2026-06-02 | HKD 1.59 | -1.24% | HKD 1.72 | HKD 1.72 | HKD 1.53 | 1.01M |
| 2026-06-01 | HKD 1.61 | +10.27% | HKD 1.46 | HKD 1.70 | HKD 1.46 | 678.00K |
| 2026-05-29 | HKD 1.46 | +1.39% | HKD 1.44 | HKD 1.46 | HKD 1.40 | 237.00K |
| 2026-05-28 | HKD 1.44 | -4.64% | HKD 1.51 | HKD 1.54 | HKD 1.44 | 494.00K |
| 2026-05-27 | HKD 1.51 | +0.67% | HKD 1.50 | HKD 1.52 | HKD 1.43 | 541.00K |