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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.33	0.33	0.33	0.34	0.32	1.96M
January 13, 2026	0.33	0.33	0.33	0.34	0.33	895,000
January 12, 2026	0.33	0.34	0.34	0.34	0.33	542,000
January 09, 2026	0.34	0.34	0.34	0.34	0.33	238,000
January 08, 2026	0.33	0.34	0.34	0.34	0.33	462,000
January 07, 2026	0.34	0.34	0.34	0.34	0.33	1.44M
January 06, 2026	0.32	0.33	0.33	0.36	0.32	2.16M
January 05, 2026	0.33	0.32	0.32	0.34	0.32	728,000
January 02, 2026	0.32	0.33	0.33	0.35	0.32	868,000
December 31, 2025	0.31	0.32	0.32	0.32	0.31	800,000
December 30, 2025	0.31	0.32	0.32	0.32	0.31	685,000
December 29, 2025	0.32	0.31	0.31	0.32	0.31	2.07M
December 24, 2025	0.32	0.31	0.31	0.32	0.31	246,000
December 23, 2025	0.31	0.31	0.31	0.32	0.31	88,000
December 22, 2025	0.32	0.31	0.31	0.32	0.31	241,500
December 19, 2025	0.31	0.31	0.31	0.32	0.31	3.76M
December 18, 2025	0.32	0.31	0.31	0.32	0.31	118,000
December 17, 2025	0.31	0.32	0.32	0.32	0.31	440,000
December 16, 2025	0.32	0.31	0.31	0.32	0.31	426,000
December 15, 2025	0.32	0.32	0.32	0.33	0.32	1.08M
December 12, 2025	0.31	0.32	0.32	0.32	0.31	2.21M
December 11, 2025	0.31	0.31	0.31	0.32	0.31	1.21M
December 10, 2025	0.31	0.31	0.31	0.31	0.3	1.28M
December 09, 2025	0.32	0.32	0.32	0.32	0.31	838,000
December 08, 2025	0.32	0.32	0.32	0.32	0.31	59,000
December 05, 2025	0.32	0.32	0.32	0.32	0.31	676,000
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

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