Zhongyuan Bank Co., Ltd. - 1216.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.32	0.32	0.32	0.32	0.31	311,000
December 03, 2025	0.32	0.32	0.32	0.32	0.32	142,000
December 02, 2025	0.32	0.32	0.32	0.32	0.31	6,000
December 01, 2025	0.32	0.31	0.31	0.32	0.31	788,000
November 28, 2025	0.31	0.32	0.32	0.32	0.31	82,000
November 27, 2025	0.32	0.32	0.32	0.32	0.31	195,000
November 26, 2025	0.32	0.31	0.31	0.32	0.31	443,000
November 25, 2025	0.31	0.31	0.31	0.32	0.31	118,000
November 24, 2025	0.31	0.31	0.31	0.32	0.31	345,000
November 21, 2025	0.32	0.32	0.32	0.32	0.31	527,000
November 20, 2025	0.32	0.32	0.32	0.32	0.32	216,000
November 19, 2025	0.32	0.32	0.32	0.32	0.31	3.03M
November 18, 2025	0.32	0.32	0.32	0.32	0.31	626,000
November 17, 2025	0.34	0.32	0.32	0.34	0.32	512,000
November 14, 2025	0.32	0.33	0.33	0.41	0.32	4.53M
November 13, 2025	0.33	0.32	0.32	0.33	0.32	699,000
November 12, 2025	0.31	0.33	0.33	0.33	0.31	2.21M
November 11, 2025	0.31	0.32	0.32	0.32	0.31	1.73M
November 10, 2025	0.31	0.31	0.31	0.32	0.31	6.04M
November 07, 2025	0.31	0.31	0.31	0.31	0.31	1.41M
November 06, 2025	0.31	0.31	0.31	0.31	0.3	466,000
November 05, 2025	0.3	0.31	0.31	0.31	0.3	1.56M
November 04, 2025	0.31	0.31	0.31	0.31	0.3	7.16M
November 03, 2025	0.31	0.31	0.31	0.31	0.31	2.58M
October 31, 2025	0.32	0.31	0.31	0.32	0.31	4.36M
October 30, 2025	0.32	0.32	0.32	0.32	0.31	3.06M
October 28, 2025	0.32	0.32	0.32	0.33	0.32	4.58M
October 27, 2025	0.33	0.33	0.33	0.33	0.32	3.88M
October 24, 2025	0.33	0.33	0.33	0.33	0.33	509,000
October 23, 2025	0.33	0.33	0.33	0.34	0.33	899,000
October 22, 2025	0.33	0.33	0.33	0.34	0.33	3.41M
October 21, 2025	0.33	0.33	0.33	0.33	0.33	336,000
October 20, 2025	0.33	0.33	0.33	0.33	0.33	838,000
October 17, 2025	0.33	0.33	0.33	0.33	0.33	3.08M
October 16, 2025	0.34	0.34	0.34	0.34	0.34	3.83M
October 15, 2025	0.34	0.34	0.34	0.34	0.33	1.15M
October 14, 2025	0.34	0.34	0.34	0.34	0.33	1.77M
October 13, 2025	0.34	0.34	0.34	0.34	0.33	857,000
October 10, 2025	0.34	0.34	0.34	0.35	0.34	1.13M
October 09, 2025	0.35	0.34	0.34	0.35	0.34	2.24M
October 08, 2025	0.35	0.34	0.34	0.35	0.34	4.4M
October 06, 2025	0.35	0.34	0.34	0.35	0.34	319,000
October 03, 2025	0.35	0.35	0.35	0.35	0.34	1.12M
October 02, 2025	0.34	0.35	0.35	0.35	0.34	2.89M
September 30, 2025	0.35	0.34	0.34	0.35	0.34	1.01M
September 29, 2025	0.35	0.35	0.35	0.35	0.34	2.17M
September 26, 2025	0.35	0.35	0.35	0.35	0.34	940,000
September 25, 2025	0.35	0.35	0.35	0.35	0.35	764,000
September 24, 2025	0.35	0.35	0.35	0.36	0.35	1.97M
September 23, 2025	0.35	0.35	0.35	0.36	0.35	1.78M
September 22, 2025	0.35	0.35	0.35	0.36	0.35	1.97M
September 19, 2025	0.35	0.35	0.35	0.35	0.35	1.48M
September 18, 2025	0.35	0.35	0.35	0.35	0.35	452,000
September 17, 2025	0.35	0.35	0.35	0.35	0.35	4.65M
September 16, 2025	0.35	0.35	0.35	0.35	0.35	707,000
September 15, 2025	0.35	0.35	0.35	0.36	0.34	1.88M
September 12, 2025	0.35	0.35	0.35	0.36	0.34	2.28M
September 11, 2025	0.34	0.35	0.35	0.35	0.33	5.88M
September 10, 2025	0.34	0.34	0.34	0.34	0.33	7.24M
September 09, 2025	0.33	0.34	0.34	0.34	0.33	8.24M

Zhongyuan Bank Co., Ltd. (1216.HK) HKSE