Hong Kong Zcloud Technology Construction Limited (9900.HK) HKSE
4.25
+0.05(+1.19%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.25
+0.05(+1.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.3 | 4.25 | 4.25 | 4.3 | 3.81 | 2.79M |
| April 01, 2026 | 4.45 | 4.2 | 4.2 | 4.67 | 4.16 | 3.07M |
| March 31, 2026 | 4.59 | 4.4 | 4.4 | 4.59 | 4.2 | 1.78M |
| March 30, 2026 | 4.64 | 4.4 | 4.4 | 4.64 | 4.1 | 2.52M |
| March 27, 2026 | 4.55 | 4.39 | 4.39 | 4.55 | 4.31 | 2.98M |
| March 26, 2026 | 4.54 | 4.33 | 4.33 | 4.54 | 4.11 | 2.11M |
| March 25, 2026 | 4.48 | 4.32 | 4.32 | 4.72 | 4.25 | 3.65M |
| March 24, 2026 | 4.43 | 4.26 | 4.26 | 4.55 | 4.22 | 4.17M |
| March 23, 2026 | 4.44 | 4.34 | 4.34 | 4.5 | 4.3 | 2.34M |
| March 20, 2026 | 4.78 | 4.2 | 4.2 | 4.78 | 4.2 | 1.89M |
| March 19, 2026 | 4.81 | 4.46 | 4.46 | 4.81 | 4.32 | 300,000 |
| March 18, 2026 | 4.51 | 4.49 | 4.49 | 4.79 | 4.34 | 1.52M |
| March 17, 2026 | 4.5 | 4.62 | 4.62 | 4.75 | 4.26 | 1.67M |
| March 16, 2026 | 4.5 | 4.24 | 4.24 | 4.6 | 4.15 | 644,000 |
| March 13, 2026 | 4.68 | 4.23 | 4.23 | 4.68 | 4.12 | 4.69M |
| March 12, 2026 | 4.64 | 4.55 | 4.55 | 4.64 | 4.35 | 3.88M |
| March 11, 2026 | 5.04 | 4.59 | 4.59 | 5.04 | 4.46 | 3.54M |
| March 10, 2026 | 4.91 | 4.82 | 4.82 | 4.95 | 4.65 | 1.09M |
| March 09, 2026 | 4.5 | 4.53 | 4.53 | 4.87 | 3.16 | 5M |
| March 06, 2026 | 5.9 | 4.58 | 4.58 | 5.93 | 4.54 | 4.19M |
| March 05, 2026 | 5.86 | 5.74 | 5.74 | 6.2 | 5.74 | 3.23M |
| March 04, 2026 | 6.06 | 5.98 | 5.98 | 6.16 | 5.95 | 1.84M |
| March 03, 2026 | 6.24 | 6.16 | 6.16 | 6.37 | 5.94 | 3.33M |
| March 02, 2026 | 6.35 | 6.24 | 6.24 | 6.45 | 6.16 | 2.97M |
| February 27, 2026 | 6.22 | 6.34 | 6.34 | 6.35 | 6.08 | 3.34M |
| February 26, 2026 | 6.11 | 6.2 | 6.2 | 6.25 | 5.95 | 3.42M |
| February 25, 2026 | 6.23 | 6.1 | 6.1 | 6.3 | 6.08 | 2.3M |
| February 24, 2026 | 6.64 | 6.12 | 6.12 | 6.64 | 5.95 | 1.68M |
| February 23, 2026 | 7 | 6.58 | 6.58 | 7.04 | 6.38 | 2.22M |
| February 20, 2026 | 7.09 | 7.02 | 0 | 7.14 | 6.82 | 2.9M |
| February 16, 2026 | 6.73 | 7.09 | 0 | 7.15 | 6.73 | 1.86M |
| February 13, 2026 | 6.85 | 6.72 | 0 | 6.86 | 6.6 | 3.06M |
| February 12, 2026 | 7.01 | 6.85 | 0 | 7.05 | 6.7 | 3.14M |
| February 11, 2026 | 6.76 | 7.01 | 0 | 7.01 | 6.76 | 4.06M |
| February 10, 2026 | 6.83 | 6.83 | 0 | 6.9 | 6.67 | 2.97M |
| February 09, 2026 | 6.24 | 6.83 | 0 | 6.85 | 6.21 | 4.72M |
| February 06, 2026 | 6.44 | 6.25 | 0 | 6.47 | 6 | 2.49M |
| February 05, 2026 | 6.6 | 6.32 | 0 | 6.78 | 6.31 | 2.52M |
| February 04, 2026 | 6.48 | 6.6 | 0 | 6.6 | 6.31 | 3.7M |
| February 03, 2026 | 6.3 | 6.49 | 0 | 6.6 | 6.3 | 2.97M |
| February 02, 2026 | 6.65 | 6.42 | 0 | 6.75 | 6.2 | 2.24M |
| January 30, 2026 | 7 | 6.65 | 0 | 7.09 | 6.54 | 2.98M |
| January 29, 2026 | 6.8 | 7 | 0 | 7 | 6.76 | 4.18M |
| January 28, 2026 | 6.79 | 6.8 | 0 | 6.95 | 6.61 | 4.04M |
| January 27, 2026 | 7.07 | 6.75 | 0 | 7.07 | 6.6 | 1.97M |
| January 26, 2026 | 7.06 | 7.1 | 0 | 7.19 | 6.95 | 2.66M |
| January 23, 2026 | 7 | 7.06 | 0 | 7.24 | 6.84 | 2.88M |
| January 22, 2026 | 7.21 | 7 | 0 | 7.21 | 6.76 | 2.82M |
| January 21, 2026 | 6.96 | 7.21 | 0 | 7.27 | 6.96 | 6.04M |
| January 20, 2026 | 6.75 | 6.93 | 0 | 7.2 | 6.64 | 5.29M |
| January 19, 2026 | 6.59 | 6.75 | 0 | 6.75 | 6.41 | 5.67M |
| January 16, 2026 | 6.63 | 6.6 | 0 | 6.65 | 6.32 | 3.86M |
| January 15, 2026 | 6.14 | 6.63 | 0 | 6.65 | 6.14 | 5.59M |
| January 14, 2026 | 6.19 | 6.14 | 0 | 6.2 | 6.02 | 2.58M |
| January 13, 2026 | 6.12 | 6.19 | 0 | 6.35 | 6.1 | 2.97M |
| January 12, 2026 | 6.05 | 6.12 | 0 | 6.15 | 5.91 | 2.51M |
| January 09, 2026 | 6.29 | 6.05 | 0 | 6.3 | 5.99 | 2.2M |
| January 08, 2026 | 6.23 | 6.29 | 0 | 6.34 | 6.07 | 7.56M |
| January 07, 2026 | 5.94 | 6.23 | 0 | 6.28 | 5.94 | 2.93M |
| January 06, 2026 | 5.95 | 5.94 | 0 | 6 | 5.79 | 2.6M |