ZCZL Industrial Technology Group Company Limited Class H - 0564.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.76	23.38	23.38	23.88	23.02	566,800
February 16, 2026	23.44	23.88	23.88	23.88	22.96	362,200
February 13, 2026	23.5	23.16	23.16	23.5	22.8	1.75M
February 12, 2026	23.46	23.76	23.76	23.86	23.16	1.66M
February 11, 2026	22.36	23.36	23.36	23.56	22.36	2.36M
February 10, 2026	22.86	22.42	22.42	22.88	22.32	3.12M
February 09, 2026	22.4	22.64	22.64	22.98	22.26	1.38M
February 06, 2026	22.16	22.42	22.42	22.76	21.68	2.21M
February 05, 2026	23.48	22.2	22.2	23.48	21.82	4.26M
February 04, 2026	22.66	23.36	23.36	23.62	22.66	2.36M
February 03, 2026	21.62	22.66	22.66	22.74	21.62	3.05M
February 02, 2026	22.02	21.38	21.38	22.02	21.08	2.69M
January 30, 2026	22.08	22.06	22.06	22.08	21.42	2.44M
January 29, 2026	22.2	22.08	22.08	22.2	21.64	2.78M
January 28, 2026	22.1	22.2	22.2	22.44	21.8	2.23M
January 27, 2026	21.68	22.1	22.1	22.46	21.6	1.32M
January 26, 2026	22.22	21.8	21.8	22.36	21.62	3.65M
January 23, 2026	22.96	22.4	22.4	22.96	22.26	1.43M
January 22, 2026	22.64	22.76	22.76	23.02	22.34	1.3M
January 21, 2026	22.1	22.76	22.76	22.94	22.1	2.39M
January 20, 2026	22.48	22.34	22.34	22.48	21.66	1.56M
January 19, 2026	21.68	22.28	22.28	22.36	21.54	1.44M
January 16, 2026	21.68	21.68	21.68	22.2	21.62	1.87M
January 15, 2026	21.12	21.52	21.52	21.68	20.96	1.45M
January 14, 2026	21.38	21.12	21.12	21.6	21.02	1.5M
January 13, 2026	21	21.28	21.28	21.44	20.9	1.39M
January 12, 2026	21.1	20.9	20.9	21.18	20.36	2.07M
January 09, 2026	20.44	21.12	21.12	21.24	20.38	2.07M
January 08, 2026	20.38	20.44	20.44	20.44	20.02	1.65M
January 07, 2026	20.04	20.38	20.38	20.56	20.04	1.27M
January 06, 2026	19.7	20.24	20.24	20.3	19.67	3.55M
January 05, 2026	20.82	19.72	19.72	20.82	19.7	6.01M
January 02, 2026	20.42	20.9	20.9	20.9	20.3	576,800
December 31, 2025	20.42	20.5	20.5	20.78	20.06	1.42M
December 30, 2025	19.92	20.44	20.44	20.56	19.81	2.86M
December 29, 2025	20.16	19.98	19.98	20.54	19.84	3.99M
December 24, 2025	20.08	20.16	20.16	20.62	20.06	2.12M
December 23, 2025	19.92	20.2	20.2	20.22	19.89	1.74M
December 22, 2025	20.32	19.84	19.84	20.42	19.76	4.01M
December 19, 2025	20.48	20.5	20.5	20.74	20.32	1.43M
December 18, 2025	20.82	20.5	20.5	20.94	20.32	670,800
December 17, 2025	20.44	20.94	20.94	21.02	20.28	1.34M
December 16, 2025	20.96	20.26	20.26	21.1	20.16	3.49M
December 15, 2025	21.24	21.04	21.04	21.44	20.98	1.07M
December 12, 2025	21.16	21.44	21.44	21.56	21.12	1.74M
December 11, 2025	21.38	21.16	21.16	21.72	20.86	2.67M
December 10, 2025	21	21.14	21.14	21.36	20.82	1.4M
December 09, 2025	21.86	20.94	20.94	21.94	20.9	3.82M
December 08, 2025	22.18	22	22	22.34	21.58	1.91M
December 05, 2025	21.58	22.34	22.34	22.36	21.4	2.69M
December 04, 2025	21.7	21.58	21.58	22	21.5	1.7M
December 03, 2025	21.8	21.44	21.44	21.94	21.4	2.04M
December 02, 2025	21.88	21.7	21.7	21.88	21.1	2.24M
December 01, 2025	20.92	21.72	21.72	22.1	20.92	3.23M
November 28, 2025	20.54	20.62	20.62	20.92	20.4	590,000
November 27, 2025	21.04	20.62	20.62	21.2	20.52	809,000
November 26, 2025	20.88	20.86	20.86	21.08	20.7	478,600
November 25, 2025	20.32	20.72	20.72	21	20.24	1.2M
November 24, 2025	19.71	20.32	20.32	20.42	19.66	1.35M
November 21, 2025	20.02	19.73	19.73	20.02	19.38	2.65M

ZCZL Industrial Technology Group Company Limited Class H (0564.HK) HKSE