Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

ZYBANK (1216.HK)

Compare

0.310

0.000

(0.00%)

As of 3:26:10 PM GMT+8. Market Open.

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	0.315	0.315	0.310	0.310	0.310	173,000
Mar 5, 2025	0.310	0.310	0.310	0.310	0.310	-
Mar 4, 2025	0.305	0.315	0.300	0.315	0.315	25,348,000
Mar 3, 2025	0.305	0.305	0.305	0.305	0.305	619,000
Feb 28, 2025	0.305	0.305	0.300	0.300	0.300	180,000
Feb 27, 2025	0.310	0.315	0.305	0.305	0.305	127,000
Feb 26, 2025	0.300	0.310	0.300	0.310	0.310	22,000
Feb 25, 2025	0.310	0.315	0.300	0.305	0.305	264,000
Feb 24, 2025	0.305	0.305	0.305	0.305	0.305	113,000
Feb 21, 2025	0.305	0.305	0.305	0.305	0.305	-
Feb 20, 2025	0.310	0.310	0.305	0.305	0.305	87,000
Feb 19, 2025	0.305	0.310	0.305	0.310	0.310	63,540,000
Feb 18, 2025	0.310	0.315	0.305	0.305	0.305	164,000
Feb 17, 2025	0.305	0.305	0.305	0.305	0.305	-
Feb 14, 2025	0.300	0.300	0.300	0.300	0.300	-
Feb 13, 2025	0.310	0.310	0.300	0.300	0.300	20,000
Feb 12, 2025	0.310	0.310	0.300	0.310	0.310	13,000
Feb 11, 2025	0.305	0.305	0.300	0.300	0.300	186,000
Feb 10, 2025	0.310	0.310	0.305	0.305	0.305	7,000
Feb 7, 2025	0.305	0.305	0.305	0.305	0.305	198,000
Feb 6, 2025	0.310	0.310	0.310	0.310	0.310	-
Feb 5, 2025	0.310	0.310	0.300	0.310	0.310	42,000
Feb 4, 2025	0.300	0.305	0.295	0.305	0.305	166,000
Feb 3, 2025	0.295	0.295	0.295	0.295	0.295	-
Jan 28, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 27, 2025	0.310	0.310	0.300	0.310	0.310	48,000
Jan 24, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 23, 2025	0.310	0.310	0.295	0.300	0.300	197,000
Jan 22, 2025	0.295	0.295	0.295	0.295	0.295	2,000
Jan 21, 2025	0.305	0.320	0.300	0.300	0.300	159,000
Jan 20, 2025	0.300	0.325	0.295	0.295	0.295	519,000
Jan 17, 2025	0.295	0.300	0.290	0.295	0.295	285,000
Jan 16, 2025	0.300	0.320	0.300	0.320	0.320	111,000
Jan 15, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 14, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 13, 2025	0.295	0.300	0.295	0.295	0.295	62,000
Jan 10, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 9, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 8, 2025	0.295	0.300	0.295	0.300	0.300	31,000
Jan 7, 2025	0.300	0.300	0.295	0.295	0.295	62,000
Jan 6, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 3, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 2, 2025	0.300	0.310	0.295	0.300	0.300	496,000
Dec 31, 2024	0.300	0.300	0.300	0.300	0.300	-
Dec 30, 2024	0.305	0.305	0.300	0.300	0.300	38,000
Dec 27, 2024	0.300	0.300	0.300	0.300	0.300	81,000
Dec 24, 2024	0.300	0.300	0.300	0.300	0.300	-
Dec 23, 2024	0.295	0.295	0.295	0.295	0.295	12,000
Dec 20, 2024	0.300	0.300	0.295	0.295	0.295	622,000
Dec 19, 2024	0.300	0.300	0.300	0.300	0.300	6,000
Dec 18, 2024	0.300	0.300	0.300	0.300	0.300	43,000
Dec 17, 2024	0.300	0.305	0.300	0.300	0.300	110,000
Dec 16, 2024	0.305	0.305	0.300	0.300	0.300	78,000
Dec 13, 2024	0.300	0.305	0.300	0.300	0.300	633,000
Dec 12, 2024	0.310	0.310	0.310	0.310	0.310	-
Dec 11, 2024	0.310	0.310	0.305	0.310	0.310	4,000
Dec 10, 2024	0.310	0.320	0.300	0.305	0.305	138,000
Dec 9, 2024	0.300	0.310	0.300	0.300	0.300	1,486,000
Dec 6, 2024	0.310	0.315	0.300	0.300	0.300	1,673,000
Dec 5, 2024	0.310	0.325	0.305	0.315	0.315	236,000
Dec 4, 2024	0.315	0.315	0.310	0.315	0.315	6,000
Dec 3, 2024	0.305	0.320	0.300	0.315	0.315	707,000
Dec 2, 2024	0.300	0.305	0.300	0.305	0.305	903,000
Nov 29, 2024	0.305	0.305	0.295	0.300	0.300	78,000
Nov 28, 2024	0.305	0.310	0.300	0.300	0.300	299,000
Nov 27, 2024	0.310	0.310	0.300	0.305	0.305	46,000
Nov 26, 2024	0.300	0.305	0.300	0.305	0.305	128,000
Nov 25, 2024	0.300	0.300	0.300	0.300	0.300	-
Nov 22, 2024	0.305	0.305	0.300	0.300	0.300	368,000
Nov 21, 2024	0.320	0.335	0.305	0.305	0.305	217,000
Nov 20, 2024	0.305	0.310	0.295	0.310	0.310	896,000
Nov 19, 2024	0.305	0.320	0.300	0.305	0.305	1,108,000
Nov 18, 2024	0.305	0.315	0.300	0.300	0.300	2,667,000
Nov 15, 2024	0.320	0.320	0.300	0.305	0.305	1,230,000
Nov 14, 2024	0.310	0.320	0.310	0.310	0.310	1,571,000
Nov 13, 2024	0.340	0.340	0.300	0.325	0.325	1,813,000
Nov 12, 2024	0.340	0.340	0.340	0.340	0.340	-
Nov 11, 2024	0.335	0.350	0.335	0.340	0.340	59,000
Nov 8, 2024	0.345	0.345	0.335	0.335	0.335	559,000
Nov 7, 2024	0.330	0.350	0.320	0.345	0.345	906,000
Nov 6, 2024	0.350	0.370	0.320	0.320	0.320	1,294,000
Nov 5, 2024	0.370	0.370	0.340	0.345	0.345	1,097,000
Nov 4, 2024	0.355	0.355	0.330	0.345	0.345	347,000
Nov 1, 2024	0.330	0.370	0.330	0.350	0.350	91,000
Oct 31, 2024	0.360	0.365	0.360	0.360	0.360	138,000
Oct 30, 2024	0.360	0.365	0.320	0.365	0.365	237,000
Oct 29, 2024	0.350	0.365	0.340	0.350	0.350	486,000
Oct 28, 2024	0.365	0.365	0.350	0.350	0.350	1,626,000
Oct 25, 2024	0.375	0.375	0.345	0.365	0.365	259,000
Oct 24, 2024	0.355	0.355	0.355	0.355	0.355	43,000
Oct 23, 2024	0.400	0.400	0.360	0.360	0.360	1,703,000
Oct 22, 2024	0.385	0.385	0.365	0.365	0.365	144,000
Oct 21, 2024	0.400	0.420	0.370	0.385	0.385	136,000
Oct 18, 2024	0.425	0.425	0.360	0.365	0.365	1,786,000
Oct 17, 2024	0.350	0.475	0.350	0.365	0.365	65,000
Oct 16, 2024	0.380	0.410	0.365	0.375	0.375	453,000
Oct 15, 2024	0.380	0.400	0.365	0.380	0.380	320,000
Oct 14, 2024	0.420	0.450	0.405	0.410	0.410	942,000
Oct 10, 2024	0.440	0.460	0.400	0.415	0.415	76,000
Oct 9, 2024	0.450	0.465	0.420	0.440	0.440	33,000
Oct 8, 2024	0.550	0.550	0.450	0.450	0.450	737,000
Oct 7, 2024	0.500	0.560	0.500	0.530	0.530	4,764,000
Oct 4, 2024	0.430	0.580	0.425	0.500	0.500	2,555,000
Oct 3, 2024	0.400	0.465	0.370	0.450	0.450	2,674,000
Oct 2, 2024	0.370	0.410	0.350	0.375	0.375	589,000
Sep 30, 2024	0.375	0.375	0.340	0.350	0.350	210,000
Sep 27, 2024	0.310	0.315	0.310	0.320	0.320	4,000
Sep 26, 2024	0.320	0.395	0.310	0.310	0.310	26,000
Sep 25, 2024	0.355	0.355	0.310	0.315	0.315	40,000
Sep 24, 2024	0.300	0.315	0.295	0.315	0.315	91,000
Sep 23, 2024	0.315	0.315	0.315	0.315	0.315	29,000
Sep 20, 2024	0.315	0.315	0.315	0.315	0.315	4,000
Sep 19, 2024	0.295	0.295	0.295	0.295	0.295	4,000
Sep 17, 2024	0.320	0.320	0.320	0.320	0.320	-
Sep 16, 2024	0.320	0.320	0.320	0.320	0.320	-
Sep 13, 2024	0.320	0.320	0.320	0.320	0.320	-
Sep 12, 2024	0.295	0.320	0.295	0.320	0.320	245,000
Sep 11, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 10, 2024	0.310	0.330	0.295	0.330	0.330	28,000
Sep 9, 2024	0.320	0.320	0.320	0.320	0.320	-
Sep 5, 2024	0.320	0.320	0.320	0.320	0.320	-
Sep 4, 2024	0.285	0.320	0.285	0.320	0.320	36,000
Sep 3, 2024	0.320	0.320	0.320	0.320	0.320	-
Sep 2, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 30, 2024	0.320	0.320	0.320	0.320	0.320	4,000
Aug 29, 2024	0.325	0.325	0.300	0.320	0.320	282,000
Aug 28, 2024	0.325	0.325	0.325	0.325	0.325	-
Aug 27, 2024	0.370	0.430	0.325	0.325	0.325	38,220,000
Aug 26, 2024	0.385	0.430	0.325	0.325	0.325	63,000
Aug 23, 2024	0.355	0.355	0.355	0.355	0.355	-
Aug 22, 2024	0.355	0.355	0.355	0.355	0.355	-
Aug 21, 2024	0.355	0.355	0.355	0.355	0.355	-
Aug 20, 2024	0.355	0.355	0.355	0.355	0.355	-
Aug 19, 2024	0.355	0.355	0.355	0.355	0.355	-
Aug 16, 2024	0.355	0.355	0.355	0.355	0.355	-
Aug 15, 2024	0.340	0.355	0.325	0.355	0.355	156,000
Aug 14, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 13, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 12, 2024	0.340	0.345	0.320	0.340	0.340	222,000
Aug 9, 2024	0.320	0.370	0.320	0.345	0.345	83,000
Aug 8, 2024	0.345	0.345	0.305	0.305	0.305	3,000
Aug 7, 2024	0.405	0.405	0.350	0.350	0.350	6,000
Aug 6, 2024	0.295	0.315	0.295	0.315	0.315	29,000
Aug 5, 2024	0.320	0.320	0.320	0.320	0.320	94,000
Aug 2, 2024	0.320	0.320	0.300	0.300	0.300	2,000
Aug 1, 2024	0.320	0.320	0.320	0.320	0.320	54,000
Jul 31, 2024	0.330	0.330	0.275	0.325	0.325	21,000
Jul 30, 2024	0.320	0.320	0.320	0.320	0.320	-
Jul 29, 2024	0.320	0.320	0.320	0.320	0.320	-
Jul 26, 2024	0.320	0.320	0.320	0.320	0.320	-
Jul 25, 2024	0.310	0.320	0.310	0.320	0.320	126,000
Jul 24, 2024	0.335	0.335	0.335	0.335	0.335	-
Jul 23, 2024	0.305	0.305	0.305	0.335	0.335	5,000
Jul 22, 2024	0.305	0.305	0.305	0.335	0.335	4,000
Jul 19, 2024	0.340	0.340	0.340	0.340	0.340	4,000
Jul 18, 2024	0.305	0.305	0.305	0.305	0.305	13,000
Jul 17, 2024	0.300	0.320	0.300	0.320	0.320	7,000
Jul 16, 2024	0.320	0.320	0.320	0.320	0.320	3,000
Jul 15, 2024	0.360	0.360	0.350	0.350	0.350	4,000
Jul 12, 2024	0.380	0.380	0.355	0.355	0.355	15,000
Jul 11, 2024	0.320	0.320	0.320	0.320	0.320	-
Jul 10, 2024	0.320	0.320	0.320	0.320	0.320	7,000
Jul 9, 2024	0.330	0.330	0.320	0.320	0.320	204,000
Jul 8, 2024	0.400	0.400	0.310	0.310	0.310	2,000
Jul 5, 2024	0.315	0.315	0.315	0.315	0.315	-
Jul 4, 2024	0.325	0.325	0.315	0.315	0.315	23,000
Jul 3, 2024	0.320	0.320	0.320	0.320	0.320	-
Jul 2, 2024	0.325	0.325	0.325	0.320	0.320	10,000
Jun 28, 2024	0.325	0.325	0.325	0.325	0.325	-
Jun 27, 2024	0.325	0.325	0.325	0.325	0.325	-
Jun 26, 2024	0.325	0.325	0.325	0.325	0.325	-
Jun 25, 2024	0.325	0.325	0.325	0.325	0.325	10,000
Jun 24, 2024	0.315	0.325	0.315	0.325	0.325	45,000
Jun 21, 2024	0.340	0.340	0.310	0.310	0.310	18,000
Jun 20, 2024	0.325	0.340	0.320	0.340	0.340	292,000
Jun 19, 2024	0.325	0.370	0.325	0.325	0.325	16,000
Jun 18, 2024	0.320	0.320	0.320	0.320	0.320	-
Jun 17, 2024	0.320	0.320	0.320	0.320	0.320	-
Jun 14, 2024	0.320	0.320	0.320	0.320	0.320	-
Jun 13, 2024	0.320	0.320	0.320	0.320	0.320	-
Jun 12, 2024	0.320	0.320	0.320	0.320	0.320	-
Jun 11, 2024	0.330	0.330	0.315	0.320	0.320	1,242,000
Jun 7, 2024	0.330	0.330	0.330	0.340	0.340	32,000
Jun 6, 2024	0.335	0.340	0.325	0.325	0.325	50,000
Jun 5, 2024	0.430	0.430	0.330	0.335	0.335	186,000
Jun 4, 2024	0.360	0.405	0.340	0.350	0.350	627,000
Jun 3, 2024	0.360	0.360	0.360	0.360	0.360	-
May 31, 2024	0.360	0.360	0.360	0.360	0.360	1,000
May 30, 2024	0.350	0.360	0.350	0.360	0.360	136,000
May 29, 2024	0.360	0.360	0.355	0.355	0.355	29,000
May 28, 2024	0.360	0.360	0.360	0.360	0.360	-
May 27, 2024	0.370	0.370	0.360	0.360	0.360	110,000
May 24, 2024	0.370	0.375	0.370	0.370	0.370	3,000
May 23, 2024	0.380	0.380	0.365	0.365	0.365	2,000
May 22, 2024	0.405	0.405	0.345	0.375	0.375	1,207,000
May 21, 2024	0.395	0.395	0.340	0.345	0.345	187,000
May 20, 2024	0.360	0.395	0.360	0.375	0.375	557,000
May 17, 2024	0.350	0.375	0.350	0.360	0.360	12,000
May 16, 2024	0.340	0.340	0.330	0.335	0.335	176,000
May 14, 2024	0.340	0.340	0.340	0.340	0.340	116,000
May 13, 2024	0.340	0.340	0.320	0.325	0.325	179,000
May 10, 2024	0.345	0.345	0.335	0.340	0.340	9,000
May 9, 2024	0.330	0.330	0.330	0.330	0.330	7,000
May 8, 2024	0.320	0.330	0.315	0.315	0.315	164,000
May 7, 2024	0.330	0.330	0.330	0.330	0.330	-
May 6, 2024	0.335	0.350	0.315	0.320	0.320	24,000
May 3, 2024	0.325	0.325	0.325	0.325	0.325	49,000
May 2, 2024	0.315	0.315	0.315	0.315	0.315	-
Apr 30, 2024	0.305	0.305	0.305	0.305	0.305	-
Apr 29, 2024	0.340	0.340	0.315	0.315	0.315	168,000
Apr 26, 2024	0.305	0.335	0.305	0.310	0.310	482,000
Apr 25, 2024	0.310	0.335	0.310	0.310	0.310	109,000
Apr 24, 2024	0.285	0.305	0.285	0.305	0.305	130,000
Apr 23, 2024	0.280	0.305	0.280	0.280	0.280	29,000
Apr 22, 2024	0.290	0.290	0.290	0.290	0.290	-
Apr 19, 2024	0.290	0.290	0.290	0.290	0.290	-
Apr 18, 2024	0.300	0.300	0.290	0.290	0.290	84,000
Apr 17, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 16, 2024	0.275	0.275	0.275	0.275	0.275	-
Apr 15, 2024	0.285	0.285	0.280	0.280	0.280	26,000
Apr 12, 2024	0.310	0.310	0.290	0.290	0.290	38,000
Apr 11, 2024	0.300	0.300	0.300	0.300	0.300	-
Apr 10, 2024	0.310	0.310	0.300	0.300	0.300	25,000
Apr 9, 2024	0.300	0.300	0.300	0.300	0.300	-
Apr 8, 2024	0.300	0.300	0.300	0.300	0.300	-
Apr 5, 2024	0.300	0.300	0.300	0.300	0.300	-
Apr 3, 2024	0.300	0.300	0.300	0.300	0.300	-
Apr 2, 2024	0.300	0.300	0.300	0.300	0.300	-
Mar 28, 2024	0.300	0.300	0.300	0.300	0.300	-
Mar 27, 2024	0.300	0.300	0.300	0.300	0.300	-
Mar 26, 2024	0.285	0.305	0.285	0.300	0.300	82,000
Mar 25, 2024	0.295	0.305	0.280	0.300	0.300	17,000
Mar 22, 2024	0.310	0.310	0.285	0.295	0.295	220,000
Mar 21, 2024	0.305	0.310	0.305	0.310	0.310	24,000
Mar 20, 2024	0.295	0.295	0.295	0.295	0.295	-
Mar 19, 2024	0.295	0.295	0.295	0.295	0.295	-
Mar 18, 2024	0.275	0.295	0.275	0.295	0.295	33,000
Mar 15, 2024	0.300	0.300	0.275	0.275	0.275	2,000
Mar 14, 2024	0.290	0.295	0.280	0.295	0.295	29,000
Mar 13, 2024	0.295	0.320	0.280	0.300	0.300	46,000
Mar 12, 2024	0.280	0.300	0.275	0.295	0.295	50,000
Mar 11, 2024	0.280	0.280	0.265	0.280	0.280	861,000
Mar 8, 2024	0.305	0.305	0.265	0.295	0.295	754,000
Mar 7, 2024	0.320	0.320	0.305	0.305	0.305	107,551,000
Mar 6, 2024	0.305	0.305	0.305	0.305	0.305	-

6138.HK Harbin Bank Co., Ltd.

0.345

+2.99%

2066.HK Shengjing Bank Co., Ltd.

1.060

-0.93%

BNGA.JK PT Bank CIMB Niaga Tbk

1,685.00

+1.81%

1988.HK China Minsheng Banking Corp., Ltd.

3.740

-1.06%

1023.KL CIMB Group Holdings Berhad

7.49

-3.97%

1155.KL Malayan Banking Berhad

10.54

-0.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ZYBANK (1216.HK)

Related Tickers