Zonqing Environmental Limited (1855.HK) HKSE
0.57
+0.06(+11.76%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.57
+0.06(+11.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.5 | 0.57 | 0.57 | 0.57 | 0.49 | 3.61M |
| March 12, 2026 | 0.54 | 0.51 | 0.51 | 0.54 | 0.49 | 6.12M |
| March 11, 2026 | 0.54 | 0.54 | 0.54 | 0.57 | 0.52 | 2.08M |
| March 10, 2026 | 0.61 | 0.54 | 0.54 | 0.61 | 0.53 | 4.71M |
| March 09, 2026 | 0.85 | 0.61 | 0.61 | 0.85 | 0.55 | 21.77M |
| March 06, 2026 | 1.03 | 0.99 | 0.99 | 1.21 | 0.98 | 87.46M |
| March 05, 2026 | 1.06 | 0.93 | 0.93 | 1.06 | 0.92 | 22.13M |
| March 04, 2026 | 1.01 | 0.99 | 0.99 | 1.2 | 0.99 | 43.09M |
| March 03, 2026 | 0.88 | 1.01 | 1.01 | 1.28 | 0.86 | 143.41M |
| March 02, 2026 | 1.01 | 0.88 | 0.88 | 1.01 | 0.87 | 21.7M |
| February 27, 2026 | 1.14 | 1.03 | 1.03 | 1.15 | 1.03 | 14.39M |
| February 26, 2026 | 1.17 | 1.13 | 1.13 | 1.22 | 1.13 | 10.72M |
| February 25, 2026 | 1.21 | 1.16 | 1.16 | 1.21 | 1.16 | 4.77M |
| February 24, 2026 | 1.22 | 1.19 | 1.19 | 1.25 | 1.18 | 7.3M |
| February 23, 2026 | 1.23 | 1.24 | 1.24 | 1.25 | 1.22 | 140,000 |
| February 20, 2026 | 1.21 | 1.21 | 0 | 1.24 | 1.2 | 312,000 |
| February 16, 2026 | 1.2 | 1.22 | 0 | 1.24 | 1.2 | 202,000 |
| February 13, 2026 | 1.25 | 1.22 | 0 | 1.26 | 1.21 | 6.51M |
| February 12, 2026 | 1.31 | 1.24 | 0 | 1.35 | 1.23 | 22.43M |
| February 11, 2026 | 1.2 | 1.3 | 0 | 1.33 | 1.16 | 50.36M |
| February 10, 2026 | 1.2 | 1.2 | 0 | 1.23 | 1.19 | 6.17M |
| February 09, 2026 | 1.23 | 1.19 | 0 | 1.26 | 1.19 | 10.19M |
| February 06, 2026 | 1.27 | 1.22 | 0 | 1.33 | 1.22 | 10.69M |
| February 05, 2026 | 1.26 | 1.27 | 0 | 1.28 | 1.22 | 8.32M |
| February 04, 2026 | 1.3 | 1.25 | 0 | 1.31 | 1.23 | 10.56M |
| February 03, 2026 | 1.3 | 1.28 | 0 | 1.3 | 1.26 | 11.03M |
| February 02, 2026 | 1.33 | 1.27 | 0 | 1.42 | 1.25 | 22.34M |
| January 30, 2026 | 1.42 | 1.33 | 0 | 1.48 | 1.32 | 23.33M |
| January 29, 2026 | 1.45 | 1.42 | 0 | 1.52 | 1.37 | 42.89M |
| January 28, 2026 | 1.64 | 1.46 | 0 | 1.64 | 1.45 | 70.02M |
| January 27, 2026 | 1.41 | 1.65 | 0 | 1.81 | 1.4 | 230.94M |
| January 26, 2026 | 1.32 | 1.36 | 0 | 1.4 | 1.27 | 43.12M |
| January 23, 2026 | 1.38 | 1.33 | 0 | 1.4 | 1.29 | 36.17M |
| January 22, 2026 | 1.46 | 1.38 | 0 | 1.49 | 1.37 | 22.28M |
| January 21, 2026 | 1.46 | 1.44 | 0 | 1.51 | 1.38 | 37.24M |
| January 20, 2026 | 1.64 | 1.47 | 0 | 1.68 | 1.46 | 45.59M |
| January 19, 2026 | 1.71 | 1.6 | 0 | 1.8 | 1.57 | 69.22M |
| January 16, 2026 | 1.74 | 1.7 | 0 | 1.94 | 1.65 | 148.34M |
| January 15, 2026 | 1.59 | 1.73 | 0 | 2.04 | 1.52 | 325.1M |
| January 14, 2026 | 1.32 | 1.57 | 0 | 1.79 | 1.31 | 197.74M |
| January 13, 2026 | 1.23 | 1.3 | 0 | 1.39 | 1.19 | 39.71M |
| January 12, 2026 | 1.16 | 1.21 | 0 | 1.24 | 1.14 | 14.9M |
| January 09, 2026 | 1.21 | 1.14 | 0 | 1.23 | 1.13 | 10.37M |
| January 08, 2026 | 1.27 | 1.2 | 0 | 1.3 | 1.2 | 7.23M |
| January 07, 2026 | 1.22 | 1.25 | 0 | 1.29 | 1.22 | 8.84M |
| January 06, 2026 | 1.22 | 1.22 | 0 | 1.25 | 1.21 | 4.93M |
| January 05, 2026 | 1.25 | 1.22 | 0 | 1.28 | 1.22 | 6.36M |
| January 02, 2026 | 1.2 | 1.29 | 0 | 1.29 | 1.2 | 612,000 |
| December 31, 2025 | 1.23 | 1.23 | 0 | 1.25 | 1.21 | 5.51M |
| December 30, 2025 | 1.29 | 1.2 | 0 | 1.3 | 1.2 | 15.68M |
| December 29, 2025 | 1.29 | 1.31 | 0 | 1.36 | 1.29 | 8.74M |
| December 24, 2025 | 1.3 | 1.3 | 0 | 1.34 | 1.27 | 4.22M |
| December 23, 2025 | 1.33 | 1.29 | 0 | 1.33 | 1.29 | 3.88M |
| December 22, 2025 | 1.3 | 1.33 | 0 | 1.36 | 1.3 | 7.89M |
| December 19, 2025 | 1.32 | 1.3 | 0 | 1.34 | 1.3 | 4.73M |
| December 18, 2025 | 1.29 | 1.31 | 0 | 1.34 | 1.28 | 9.72M |
| December 17, 2025 | 1.31 | 1.3 | 0 | 1.34 | 1.23 | 21.44M |
| December 16, 2025 | 1.45 | 1.3 | 0 | 1.48 | 1.3 | 14.77M |
| December 15, 2025 | 1.55 | 1.44 | 0 | 1.56 | 1.43 | 16.64M |
| December 12, 2025 | 1.37 | 1.52 | 0 | 1.65 | 1.37 | 100.67M |