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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.04	0.04	0.04	0.04	0.04	10.61M
December 03, 2025	0.04	0.05	0.05	0.05	0.04	5.22M
December 02, 2025	0.04	0.04	0.04	0.04	0.04	2.81M
December 01, 2025	0.04	0.04	0.04	0.04	0.04	2.88M
November 28, 2025	0.04	0.04	0.04	0.04	0.04	2.79M
November 27, 2025	0.04	0.04	0.04	0.04	0.04	2.14M
November 26, 2025	0.04	0.04	0.04	0.05	0.04	1.64M
November 25, 2025	0.04	0.04	0.04	0.04	0.04	1.62M
November 24, 2025	0.04	0.04	0.04	0.04	0.04	2.75M
November 21, 2025	0.04	0.04	0.04	0.05	0.04	2.95M
November 20, 2025	0.04	0.04	0.04	0.04	0.04	1.93M
November 19, 2025	0.04	0.05	0.05	0.05	0.04	2.42M
November 18, 2025	0.04	0.04	0.04	0.04	0.04	2.35M
November 17, 2025	0.04	0.04	0.04	0.04	0.04	1.8M
November 14, 2025	0.04	0.04	0.04	0.05	0.04	9.54M
November 13, 2025	0.05	0.05	0.05	0.05	0.04	1.45M
November 12, 2025	0.04	0.05	0.05	0.05	0.04	3.75M
November 11, 2025	0.05	0.05	0.05	0.05	0.04	7.39M
November 10, 2025	0.05	0.05	0.05	0.05	0.05	7.51M
November 07, 2025	0.04	0.05	0.05	0.05	0.04	15.38M
November 06, 2025	0.04	0.04	0.04	0.04	0.04	8.52M
November 05, 2025	0.04	0.04	0.04	0.04	0.04	7.11M
November 04, 2025	0.04	0.04	0.04	0.05	0.04	31.18M
November 03, 2025	0.06	0.05	0.05	0.06	0.04	123.87M
October 31, 2025	0.07	0.07	0.07	0.07	0.06	47.12M
October 30, 2025	0.06	0.07	0.07	0.07	0.06	28.79M
October 28, 2025	0.06	0.06	0.06	0.06	0.06	23.15M
October 27, 2025	0.05	0.06	0.06	0.06	0.05	49.84M
October 26, 2025	0.05	0.06	0.06	0.06	0.05	49.84M
October 24, 2025	0.05	0.05	0.05	0.06	0.05	27.4M
October 23, 2025	0.06	0.06	0.06	0.07	0.06	94.21M
October 22, 2025	0.05	0.06	0.06	0.06	0.05	77.56M
October 21, 2025	0.05	0.05	0.05	0.06	0.05	94.94M
October 20, 2025	0.04	0.05	0.05	0.05	0.04	1.72M
October 17, 2025	0.04	0.04	0.04	0.04	0.04	3.59M
October 16, 2025	0.05	0.05	0.05	0.05	0.05	19.13M
October 15, 2025	0.04	0.05	0.05	0.05	0.04	2.84M
October 14, 2025	0.04	0.04	0.04	0.04	0.04	2.34M
October 13, 2025	0.04	0.04	0.04	0.04	0.04	4.84M
October 10, 2025	0.05	0.04	0.04	0.05	0.04	18.89M
October 09, 2025	0.04	0.04	0.04	0.05	0.04	2.82M
October 08, 2025	0.05	0.05	0.05	0.05	0.04	2.54M
October 06, 2025	0.05	0.05	0.05	0.05	0.04	7.79M
October 03, 2025	0.04	0.05	0.05	0.05	0.04	43.88M
October 02, 2025	0.04	0.04	0.04	0.04	0.04	47.15M
September 30, 2025	0.04	0.04	0.04	0.04	0.04	9.02M
September 29, 2025	0.04	0.04	0.04	0.04	0.04	184,000
September 26, 2025	0.04	0.04	0.04	0.04	0.04	11.83M
September 25, 2025	0.04	0.04	0.04	0.04	0.04	25.37M
September 24, 2025	0.04	0.04	0.04	0.04	0.04	6.85M
September 23, 2025	0.04	0.04	0.04	0.04	0.04	40.87M
September 22, 2025	0.05	0.05	0.05	0.05	0.05	4.43M
September 19, 2025	0.05	0.05	0.05	0.05	0.04	21.5M
September 18, 2025	0.05	0.04	0.04	0.05	0.04	1.98M
September 17, 2025	0.05	0.05	0.05	0.05	0.04	18.81M
September 16, 2025	0.05	0.05	0.05	0.05	0.04	892,000
September 15, 2025	0.04	0.05	0.05	0.05	0.04	10.5M
September 12, 2025	0.04	0.04	0.04	0.04	0.04	3.39M
September 11, 2025	0.04	0.05	0.05	0.05	0.04	7.61M
September 10, 2025	0.04	0.04	0.04	0.04	0.04	2.2M

Zhengwei Group Holdings Company Limited (2147.HK) HKSE