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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.33	0.33	0.33	0.34	0.33	2.44M
September 05, 2025	0.34	0.33	0.33	0.34	0.33	4.94M
September 04, 2025	0.34	0.33	0.33	0.34	0.33	6.79M
September 03, 2025	0.35	0.34	0.34	0.35	0.33	8.13M
September 02, 2025	0.35	0.35	0.35	0.35	0.35	1.43M
September 01, 2025	0.35	0.35	0.35	0.35	0.35	763,000
August 29, 2025	0.36	0.35	0.35	0.36	0.35	4.72M
August 28, 2025	0.35	0.36	0.36	0.36	0.35	6.39M
August 27, 2025	0.37	0.36	0.36	0.37	0.36	1.73M
August 26, 2025	0.36	0.37	0.37	0.39	0.36	4.79M
August 25, 2025	0.35	0.36	0.36	0.36	0.35	7.49M
August 22, 2025	0.36	0.35	0.35	0.36	0.35	5.09M
August 21, 2025	0.35	0.35	0.35	0.36	0.35	5.03M
August 20, 2025	0.35	0.35	0.35	0.35	0.35	2.74M
August 19, 2025	0.36	0.35	0.35	0.36	0.35	3.47M
August 18, 2025	0.37	0.36	0.36	0.37	0.36	996,000
August 15, 2025	0.37	0.36	0.36	0.37	0.36	1.87M
August 14, 2025	0.37	0.37	0.37	0.38	0.36	2.55M
August 13, 2025	0.36	0.37	0.37	0.37	0.35	1.93M

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