Zhongyu Energy Holdings Limited - 3633.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.72	2.73	2.73	2.84	2.71	886,000
February 16, 2026	2.65	2.72	2.72	2.75	2.65	595,000
February 13, 2026	2.56	2.59	2.59	2.66	2.52	2.75M
February 12, 2026	2.62	2.57	2.57	2.63	2.56	1.63M
February 11, 2026	2.64	2.61	2.61	2.65	2.61	1.5M
February 10, 2026	2.61	2.63	2.63	2.66	2.61	1.57M
February 09, 2026	2.66	2.65	2.65	2.69	2.64	1.79M
February 06, 2026	2.69	2.68	2.68	2.7	2.65	1.66M
February 05, 2026	2.77	2.68	2.68	2.78	2.64	4.45M
February 04, 2026	2.79	2.78	2.78	2.83	2.76	3.37M
February 03, 2026	2.79	2.79	2.79	2.88	2.79	1.14M
February 02, 2026	2.89	2.79	2.79	3.06	2.78	10.58M
January 30, 2026	2.92	2.85	2.85	2.92	2.82	2.97M
January 29, 2026	2.82	2.91	2.91	2.93	2.79	5.49M
January 28, 2026	2.81	2.81	2.81	2.83	2.77	2.77M
January 27, 2026	2.78	2.8	2.8	2.82	2.78	1.56M
January 26, 2026	2.81	2.8	2.8	2.83	2.76	3.15M
January 23, 2026	2.86	2.83	2.83	2.86	2.8	2.19M
January 22, 2026	2.85	2.83	2.83	2.87	2.81	1.78M
January 21, 2026	2.81	2.81	2.81	2.82	2.77	2.21M
January 20, 2026	2.87	2.81	2.81	2.87	2.79	3.26M
January 19, 2026	2.86	2.84	2.84	2.88	2.81	2.46M
January 16, 2026	3.07	2.86	2.86	3.07	2.84	6.52M
January 15, 2026	2.89	2.99	2.99	3.16	2.85	19.17M
January 14, 2026	2.85	2.92	2.92	2.92	2.85	10.63M
January 13, 2026	2.75	2.81	2.81	2.88	2.75	7.5M
January 12, 2026	2.76	2.76	2.76	2.77	2.72	4.54M
January 09, 2026	2.8	2.76	2.76	2.8	2.73	2.57M
January 08, 2026	2.79	2.78	2.78	2.83	2.75	1.65M
January 07, 2026	2.76	2.8	2.8	2.8	2.76	1.52M
January 06, 2026	2.78	2.79	2.79	2.81	2.76	3.05M
January 05, 2026	2.83	2.78	2.78	2.83	2.75	1.9M
January 02, 2026	2.74	2.76	2.76	2.8	2.73	154,000
December 31, 2025	2.77	2.76	2.76	2.81	2.76	422,000
December 30, 2025	2.76	2.78	2.78	2.81	2.75	1.51M
December 29, 2025	2.81	2.8	2.8	2.89	2.76	3.35M
December 24, 2025	2.83	2.79	2.79	2.83	2.78	1.06M
December 23, 2025	2.84	2.8	2.8	2.91	2.77	1.83M
December 22, 2025	2.79	2.83	2.83	2.84	2.79	1.69M
December 19, 2025	2.79	2.8	2.8	2.84	2.78	1.68M
December 18, 2025	2.77	2.77	2.77	2.78	2.72	1.13M
December 17, 2025	2.74	2.77	2.77	2.79	2.73	1.34M
December 16, 2025	2.86	2.73	2.73	2.86	2.72	2.76M
December 15, 2025	2.81	2.82	2.82	2.88	2.8	2.5M
December 12, 2025	2.69	2.78	2.78	2.86	2.67	8.36M
December 11, 2025	2.83	2.67	2.67	2.83	2.66	3.9M
December 10, 2025	2.84	2.81	2.81	2.85	2.76	4.01M
December 09, 2025	2.88	2.84	2.84	2.88	2.82	1.94M
December 08, 2025	2.85	2.86	2.86	2.87	2.82	1.66M
December 05, 2025	2.87	2.85	2.85	2.9	2.83	2.61M
December 04, 2025	2.87	2.86	2.86	2.87	2.83	1.89M
December 03, 2025	2.89	2.86	2.86	2.93	2.8	5.34M
December 02, 2025	2.96	2.93	2.93	2.96	2.87	4.01M
December 01, 2025	2.94	2.94	2.94	2.97	2.92	1.7M
November 28, 2025	2.93	2.94	2.94	2.96	2.92	1.74M
November 27, 2025	2.96	2.94	2.94	2.96	2.91	3.27M
November 26, 2025	2.96	2.94	2.94	3	2.92	6.07M
November 25, 2025	3.01	2.96	2.96	3.01	2.94	5.5M
November 24, 2025	3	2.99	2.99	3.02	2.94	4.99M
November 21, 2025	3.01	2.98	2.98	3.15	2.96	11.35M

Zhongyu Energy Holdings Limited (3633.HK) HKSE