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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.36	0.35	0.35	0.36	0.35	1.36M
August 11, 2025	0.36	0.35	0.35	0.36	0.35	3.17M
August 08, 2025	0.36	0.36	0.36	0.36	0.36	3.03M
August 07, 2025	0.36	0.36	0.36	0.37	0.36	6.2M
August 06, 2025	0.37	0.36	0.36	0.37	0.35	4.08M
August 05, 2025	0.36	0.36	0.36	0.37	0.36	4.36M
August 04, 2025	0.36	0.35	0.35	0.37	0.35	2.92M
August 01, 2025	0.38	0.36	0.36	0.38	0.36	2.55M
July 31, 2025	0.38	0.37	0.37	0.38	0.37	1.82M
July 30, 2025	0.38	0.38	0.38	0.4	0.38	2.19M
July 29, 2025	0.39	0.38	0.38	0.39	0.38	2.31M
July 28, 2025	0.4	0.39	0.39	0.4	0.39	5.16M
July 25, 2025	0.4	0.4	0.4	0.41	0.4	720,000
July 24, 2025	0.4	0.4	0.4	0.41	0.4	725,000
July 23, 2025	0.41	0.41	0.41	0.41	0.41	1.82M
July 22, 2025	0.42	0.41	0.41	0.42	0.4	817,000
July 21, 2025	0.4	0.42	0.42	0.42	0.4	2.98M
July 18, 2025	0.4	0.4	0.4	0.4	0.39	2.29M
July 17, 2025	0.4	0.41	0.41	0.41	0.4	2.17M
July 16, 2025	0.43	0.41	0.41	0.43	0.41	3.49M
July 15, 2025	0.42	0.43	0.43	0.44	0.42	3.91M
July 14, 2025	0.41	0.42	0.42	0.42	0.41	5.26M
July 11, 2025	0.4	0.4	0.4	0.41	0.39	5.45M
July 10, 2025	0.38	0.4	0.4	0.4	0.38	3.69M
July 09, 2025	0.38	0.38	0.38	0.38	0.37	6.04M
July 08, 2025	0.37	0.38	0.38	0.38	0.36	10.72M
July 07, 2025	0.37	0.38	0.38	0.38	0.37	1M
July 04, 2025	0.37	0.37	0.37	0.38	0.37	2.24M
July 03, 2025	0.38	0.38	0.38	0.38	0.38	1.29M
July 02, 2025	0.38	0.39	0.38	0.39	0.38	2.12M
June 30, 2025	0.39	0.38	0.37	0.39	0.38	1.4M
June 27, 2025	0.39	0.38	0.37	0.4	0.38	5.84M
June 26, 2025	0.38	0.39	0.37	0.39	0.37	3.48M
June 25, 2025	0.37	0.38	0.36	0.4	0.36	3M
June 24, 2025	0.36	0.37	0.35	0.37	0.36	2.99M
June 23, 2025	0.36	0.36	0.35	0.37	0.35	601,000
June 20, 2025	0.35	0.36	0.36	0.36	0.35	1.5M
June 19, 2025	0.35	0.36	0.36	0.36	0.34	1.81M
June 18, 2025	0.37	0.35	0.35	0.38	0.35	1.59M
June 17, 2025	0.37	0.37	0.37	0.38	0.37	1.77M
June 16, 2025	0.37	0.38	0.38	0.39	0.37	1.12M
June 13, 2025	0.38	0.38	0.38	0.38	0.36	2.66M
June 12, 2025	0.42	0.39	0.39	0.42	0.38	3.11M
June 11, 2025	0.38	0.41	0.41	0.42	0.36	1.57M
June 10, 2025	0.37	0.37	0.37	0.38	0.36	218,000
June 09, 2025	0.37	0.37	0.37	0.38	0.35	3.86M
June 06, 2025	0.35	0.36	0.36	0.37	0.34	402,000
June 05, 2025	0.34	0.35	0.35	0.35	0.33	351,000
June 04, 2025	0.34	0.34	0.34	0.34	0.33	67,000
June 03, 2025	0.34	0.34	0.34	0.35	0.33	109,000
June 02, 2025	0.33	0.33	0.33	0.33	0.33	98,000
May 30, 2025	0.34	0.34	0.34	0.34	0.34	284,000
May 29, 2025	0.35	0.34	0.34	0.35	0.34	6,000
May 28, 2025	0.34	0.34	0.34	0.34	0.34	181,000
May 27, 2025	0.34	0.34	0.34	0.34	0.33	141,000
May 26, 2025	0.35	0.34	0.34	0.35	0.34	225,000

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