Zhengwei Group Holdings Company Limited - 2147.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.71	0.73	0.73	0.76	0.71	48,200
February 16, 2026	0.71	0.71	0.71	0.72	0.71	40,000
February 13, 2026	0.69	0.74	0.74	0.74	0.68	144,000
February 12, 2026	0.64	0.69	0.69	0.69	0.62	88,000
February 11, 2026	0.68	0.7	0.7	0.7	0.68	116,000
February 10, 2026	0.74	0.7	0.7	0.74	0.7	136,000
February 09, 2026	0.74	0.74	0.74	0.74	0.74	40,000
February 06, 2026	0.7	0.74	0.74	0.74	0.66	44,400
February 05, 2026	0.74	0.76	0.76	0.76	0.72	47,600
February 04, 2026	0.76	0.74	0.74	0.84	0.7	429,200
February 03, 2026	0.73	0.76	0.76	0.77	0.71	20,000
February 02, 2026	0.76	0.73	0.73	0.76	0.71	57,000
January 30, 2026	0.78	0.77	0.77	0.78	0.77	19,000
January 29, 2026	0.76	0.77	0.77	0.77	0.75	120,800
January 28, 2026	0.75	0.76	0.76	0.77	0.75	223,000
January 27, 2026	0.78	0.77	0.77	0.79	0.76	49,000
January 26, 2026	0.78	0.78	0.78	0.78	0.74	189,800
January 23, 2026	0.78	0.78	0.78	0.78	0.78	0
January 22, 2026	0.79	0.78	0.78	0.79	0.76	40,400
January 21, 2026	0.77	0.77	0.77	0.77	0.77	25,000
January 20, 2026	0.72	0.76	0.76	0.76	0.72	28,600
January 19, 2026	0.83	0.76	0.76	0.83	0.75	81,000
January 16, 2026	0.71	0.76	0.76	0.82	0.7	195,600
January 15, 2026	0.76	0.76	0.76	0.76	0.76	503,600
January 14, 2026	0.81	0.75	0.75	0.82	0.75	499,600
January 13, 2026	0.81	0.81	0.81	0.81	0.81	20,000
January 12, 2026	0.98	0.85	0.85	0.98	0.8	531,400
January 09, 2026	0.9	0.84	0.84	0.92	0.81	54,400
January 08, 2026	0.93	0.88	0.88	0.93	0.88	503,800
January 07, 2026	0.79	0.93	0.93	0.94	0.79	11,600
January 06, 2026	1	0.94	0.94	1	0.92	196,200
January 05, 2026	0.94	0.97	0.97	0.98	0.92	65,200
January 02, 2026	0.95	0.94	0.94	1	0.94	110,600
December 31, 2025	0.95	0.95	0.95	0.95	0.95	0
December 30, 2025	0.86	0.86	0.86	0.87	0.84	20,200
December 29, 2025	0.84	0.86	0.86	0.9	0.77	141,000
December 24, 2025	0.92	0.84	0.84	0.98	0.8	651,800
December 23, 2025	0.88	0.92	0.92	0.92	0.88	135,800
December 22, 2025	0.9	0.92	0.92	0.92	0.88	121,000
December 19, 2025	0.88	0.9	0.9	0.92	0.88	56,400
December 18, 2025	0.9	0.9	0.9	0.9	0.9	10,400
December 17, 2025	0.92	0.92	0.92	0.92	0.88	135,400
December 16, 2025	0.9	0.92	0.92	0.92	0.88	173,800
December 15, 2025	0.9	0.92	0.92	0.92	0.9	13,200
December 12, 2025	0.9	0.9	0.9	0.9	0.86	327,000
December 11, 2025	0.88	0.88	0.88	0.9	0.86	699,000
December 10, 2025	0.8	0.82	0.82	0.86	0.8	293,600
December 09, 2025	0.8	0.82	0.82	0.82	0.78	254,600
December 08, 2025	0.84	0.82	0.82	0.84	0.8	724,600
December 05, 2025	0.8	0.84	0.84	0.84	0.8	194,200
December 04, 2025	0.88	0.8	0.8	0.88	0.74	559,400
December 03, 2025	0.86	0.9	0.9	0.9	0.86	261,000
December 02, 2025	0.86	0.86	0.86	0.88	0.86	140,400
December 01, 2025	0.86	0.88	0.88	0.88	0.86	144,200
November 28, 2025	0.86	0.88	0.88	0.88	0.86	139,400
November 27, 2025	0.86	0.88	0.88	0.88	0.86	106,800
November 26, 2025	0.86	0.88	0.88	0.9	0.86	82,200
November 25, 2025	0.88	0.88	0.88	0.88	0.86	81,200
November 24, 2025	0.88	0.86	0.86	0.88	0.84	137,600
November 21, 2025	0.88	0.88	0.88	0.9	0.86	147,600

Zhengwei Group Holdings Company Limited (2147.HK) HKSE