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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.88	0.88	0.88	0.88	0.86	96,400
November 19, 2025	0.88	0.9	0.9	0.9	0.86	121,000
November 18, 2025	0.86	0.88	0.88	0.88	0.84	117,600
November 17, 2025	0.86	0.88	0.88	0.88	0.84	90,000
November 14, 2025	0.88	0.88	0.88	0.92	0.86	476,800
November 13, 2025	0.9	0.92	0.92	0.92	0.88	72,600
November 12, 2025	0.86	0.9	0.9	0.9	0.86	187,600
November 11, 2025	0.92	0.9	0.9	0.92	0.84	369,400
November 10, 2025	0.92	0.9	0.9	0.96	0.9	375,600
November 07, 2025	0.86	0.92	0.92	0.96	0.86	769,200
November 06, 2025	0.84	0.86	0.86	0.86	0.82	426,000
November 05, 2025	0.84	0.86	0.86	0.88	0.82	355,400
November 04, 2025	0.88	0.86	0.86	0.9	0.8	1.56M
November 03, 2025	1.2	0.9	0.9	1.2	0.86	6.19M
October 31, 2025	1.36	1.3	1.3	1.4	1.26	2.36M
October 30, 2025	1.18	1.34	1.34	1.34	1.18	1.44M
October 28, 2025	1.2	1.2	1.2	1.26	1.14	1.16M
October 27, 2025	1.06	1.2	1.2	1.26	1.06	2.49M
October 26, 2025	1.06	1.2	1.2	1.26	1.06	2.49M
October 24, 2025	1.08	1.06	1.06	1.16	1.02	1.37M
October 23, 2025	1.16	1.16	1.16	1.3	1.14	4.71M
October 22, 2025	1	1.14	1.14	1.18	0.94	3.88M
October 21, 2025	0.9	1.02	1.02	1.1	0.9	4.75M
October 20, 2025	0.88	0.9	0.9	0.9	0.88	86,200

Zhengwei Group Holdings Company Limited (2147.HK) HKSE