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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	20.5	20.26	20.26	20.94	20.12	983,200
November 19, 2025	20.48	20.52	20.52	20.7	20.3	569,000
November 18, 2025	20.88	20.54	20.54	21.06	20.36	1.39M
November 17, 2025	21.18	21.1	21.1	21.28	20.9	1.44M
November 14, 2025	21.44	21.2	21.2	21.68	21.14	752,000
November 13, 2025	21.48	21.68	21.68	21.68	21.04	2.05M
November 12, 2025	21.3	21.38	21.38	21.52	21	1.18M
November 11, 2025	21.64	21.42	21.42	21.94	21.18	1.19M
November 10, 2025	21.72	21.82	21.82	22.2	21.54	1.18M
November 07, 2025	21.4	21.84	21.84	21.92	21.18	1.64M
November 06, 2025	20.62	21.54	21.54	21.54	20.4	2.4M
November 05, 2025	20.54	20.38	20.38	20.7	20.14	1.58M
November 04, 2025	21.06	20.58	20.58	21.24	20.42	1.78M
November 03, 2025	21.68	21.02	21.02	21.68	20.82	2.57M
October 31, 2025	21.68	21.48	21.48	21.8	21.46	1.77M
October 30, 2025	22.22	21.66	21.66	22.56	21.1	3.42M
October 28, 2025	23.58	22.36	22.36	23.68	22.14	2.73M
October 27, 2025	22.3	23.02	23.02	23.1	22.24	2.59M
October 24, 2025	21.5	22.06	22.06	22.36	21.5	1.71M
October 23, 2025	21.88	21.56	21.56	21.88	20.98	1.59M
October 22, 2025	21.66	21.64	21.64	22.14	21.3	1.39M
October 21, 2025	21.1	21.62	21.62	21.92	21.1	2.82M
October 20, 2025	20.7	21.18	21.18	21.48	20.7	1.45M
October 17, 2025	21.72	20.82	20.82	21.76	20.7	3.45M
October 16, 2025	21.82	21.86	21.86	22.1	21.3	2.19M
October 15, 2025	21	21.92	21.92	22.08	20.72	4.46M
October 14, 2025	22.04	20.82	20.82	22.38	20.56	5.99M
October 13, 2025	21.8	22.06	22.06	22.38	21.3	4.47M
October 10, 2025	23.1	22.54	22.54	23.42	22.36	2.97M
October 09, 2025	23.68	23.1	23.1	23.68	22.88	4.37M
October 08, 2025	24.1	23.7	23.7	24.1	21.96	1.14M
October 06, 2025	25.3	24.1	24.1	25.3	23.94	709,400
October 03, 2025	24	24.22	24.22	24.22	23.78	467,400
October 02, 2025	23.34	24.36	24.36	24.54	23	2.99M
September 30, 2025	23.9	23.46	23.46	24.32	23.3	3.29M
September 29, 2025	23.34	23.74	23.74	24.28	23.34	3.6M
September 26, 2025	24.2	23.26	23.26	24.2	23.18	6.86M
September 25, 2025	25.34	24.32	24.32	25.34	23.8	9.24M
September 24, 2025	24.32	25.36	25.36	26	23.98	13.4M
September 23, 2025	23.8	24.14	24.14	24.78	23.34	5.93M
September 22, 2025	23.5	23.48	23.48	23.88	22.94	6.98M
September 19, 2025	21.44	23.52	23.52	23.66	21.36	7.56M
September 18, 2025	21.56	21.52	21.52	22.14	21.2	6.12M
September 17, 2025	20.84	21.5	21.5	21.66	20.84	3.79M
September 16, 2025	20.2	20.98	20.98	20.98	20.04	2.77M
September 15, 2025	20.58	20.24	20.24	20.6	20.14	1.63M
September 12, 2025	20.44	20.5	20.5	20.76	20.36	2.26M
September 11, 2025	19.88	20.48	20.48	20.66	19.63	3.42M
September 10, 2025	19.8	19.96	19.96	20.08	19.56	3.34M
September 09, 2025	18.75	19.87	19.87	19.96	18.75	7.76M

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