HKSE - Delayed Quote HKD

China Zheshang Bank Co., Ltd (2016.HK)

Compare
2.130
-0.020
(-0.93%)
At close: January 10 at 4:08:01 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.160 2.160 2.120 2.130 2.130 15,039,000
Jan 9, 2025 2.160 2.160 2.130 2.150 2.150 8,429,000
Jan 8, 2025 2.160 2.160 2.130 2.140 2.140 15,991,000
Jan 7, 2025 2.160 2.160 2.140 2.150 2.150 7,645,000
Jan 6, 2025 2.160 2.170 2.140 2.150 2.150 12,685,880
Jan 3, 2025 2.170 2.180 2.150 2.150 2.150 17,933,000
Jan 2, 2025 2.200 2.210 2.150 2.160 2.160 25,362,880
Dec 31, 2024 2.220 2.220 2.220 2.220 2.220 -
Dec 30, 2024 2.200 2.210 2.190 2.210 2.210 33,596,000
Dec 27, 2024 2.190 2.210 2.180 2.190 2.190 18,468,000
Dec 24, 2024 2.190 2.190 2.190 2.190 2.190 -
Dec 23, 2024 2.150 2.170 2.150 2.170 2.170 20,628,000
Dec 20, 2024 2.160 2.160 2.140 2.140 2.140 19,644,633
Dec 19, 2024 2.150 2.160 2.140 2.150 2.150 9,000,000
Dec 18, 2024 2.130 2.160 2.130 2.160 2.160 15,842,000
Dec 17, 2024 2.140 2.160 2.120 2.130 2.130 11,496,000
Dec 16, 2024 2.150 2.160 2.130 2.140 2.140 17,836,000
Dec 13, 2024 2.190 2.190 2.140 2.150 2.150 31,121,000
Dec 12, 2024 2.180 2.210 2.180 2.200 2.200 26,682,000
Dec 11, 2024 2.180 2.200 2.170 2.180 2.180 12,148,000
Dec 10, 2024 2.260 2.270 2.180 2.180 2.180 27,814,000
Dec 9, 2024 2.190 2.220 2.170 2.220 2.220 28,242,000
Dec 6, 2024 2.180 2.210 2.170 2.190 2.190 18,823,000
Dec 5, 2024 2.170 2.190 2.160 2.180 2.180 15,025,000
Dec 4, 2024 2.180 2.190 2.160 2.170 2.170 7,214,000
Dec 3, 2024 2.160 2.180 2.160 2.180 2.180 7,605,000
Dec 2, 2024 2.150 2.170 2.150 2.160 2.160 9,556,000
Nov 29, 2024 2.150 2.160 2.140 2.150 2.150 9,294,000
Nov 28, 2024 2.140 2.150 2.130 2.140 2.140 4,150,000
Nov 27, 2024 2.130 2.150 2.110 2.140 2.140 3,978,000
Nov 26, 2024 2.130 2.150 2.130 2.130 2.130 4,079,400
Nov 25, 2024 2.140 2.150 2.120 2.130 2.130 5,440,000
Nov 22, 2024 2.170 2.170 2.110 2.130 2.130 14,106,000
Nov 21, 2024 2.190 2.200 2.170 2.170 2.170 4,329,000
Nov 20, 2024 2.180 2.210 2.180 2.190 2.190 4,734,000
Nov 19, 2024 2.200 2.230 2.180 2.190 2.190 13,058,000
Nov 18, 2024 2.140 2.220 2.140 2.190 2.190 22,464,255
Nov 15, 2024 2.140 2.160 2.120 2.140 2.140 7,940,000
Nov 14, 2024 2.150 2.170 2.130 2.140 2.140 6,340,000
Nov 13, 2024 2.150 2.170 2.140 2.150 2.150 7,252,000
Nov 12, 2024 2.180 2.190 2.140 2.160 2.160 12,593,650
Nov 11, 2024 2.200 2.200 2.170 2.180 2.180 11,045,000
Nov 8, 2024 2.230 2.240 2.200 2.210 2.210 13,791,000
Nov 7, 2024 2.190 2.230 2.180 2.230 2.230 38,438,000
Nov 6, 2024 2.200 2.210 2.180 2.200 2.200 9,540,000
Nov 5, 2024 2.170 2.200 2.170 2.200 2.200 8,642,000
Nov 4, 2024 2.190 2.190 2.150 2.170 2.170 5,605,000
Nov 1, 2024 2.150 2.190 2.150 2.180 2.180 8,322,000
Oct 31, 2024 2.180 2.190 2.160 2.160 2.160 9,005,853
Oct 30, 2024 2.200 2.200 2.150 2.160 2.160 13,839,853
Oct 29, 2024 2.230 2.240 2.190 2.200 2.200 7,840,000
Oct 28, 2024 2.210 2.230 2.190 2.220 2.220 10,610,000
Oct 25, 2024 2.210 2.230 2.210 2.210 2.210 11,349,600
Oct 24, 2024 2.220 2.230 2.210 2.220 2.220 8,057,000
Oct 23, 2024 2.230 2.240 2.210 2.220 2.220 8,766,000
Oct 22, 2024 2.210 2.240 2.210 2.220 2.220 8,718,667
Oct 21, 2024 2.260 2.260 2.210 2.220 2.220 13,132,000
Oct 18, 2024 2.210 2.260 2.180 2.250 2.250 21,822,000
Oct 17, 2024 2.240 2.280 2.180 2.190 2.190 24,225,500
Oct 16, 2024 2.160 2.250 2.160 2.220 2.220 29,520,600
Oct 15, 2024 2.210 2.240 2.160 2.180 2.180 31,697,000
Oct 14, 2024 2.180 2.250 2.180 2.210 2.210 51,036,000
Oct 10, 2024 2.120 2.200 2.120 2.170 2.170 38,296,000
Oct 9, 2024 2.220 2.230 2.090 2.100 2.100 62,864,700
Oct 8, 2024 2.400 2.470 2.190 2.200 2.200 108,474,700
Oct 7, 2024 2.270 2.360 2.250 2.340 2.340 40,967,611
Oct 4, 2024 2.230 2.270 2.210 2.240 2.240 29,596,610
Oct 3, 2024 2.300 2.300 2.210 2.230 2.230 23,233,000
Oct 2, 2024 2.240 2.270 2.210 2.260 2.260 27,995,463
Sep 30, 2024 2.160 2.220 2.160 2.200 2.200 52,377,463
Sep 27, 2024 2.130 2.160 2.100 2.130 2.130 25,788,000
Sep 26, 2024 2.050 2.120 2.040 2.110 2.110 17,131,798
Sep 25, 2024 2.040 2.090 2.030 2.040 2.040 15,629,000
Sep 24, 2024 1.970 2.030 1.950 2.030 2.030 16,910,000
Sep 23, 2024 1.920 1.970 1.920 1.960 1.960 12,434,000
Sep 20, 2024 1.960 1.980 1.900 1.900 1.900 110,220,000
Sep 19, 2024 1.950 1.960 1.930 1.950 1.950 14,504,300
Sep 17, 2024 1.960 1.980 1.950 1.960 1.960 1,084,000
Sep 16, 2024 1.920 1.980 1.920 1.960 1.960 5,643,000
Sep 13, 2024 1.910 1.940 1.910 1.920 1.920 3,886,000
Sep 12, 2024 1.920 1.940 1.900 1.910 1.910 6,166,000
Sep 11, 2024 1.960 1.960 1.900 1.920 1.920 9,525,000
Sep 10, 2024 1.960 1.970 1.940 1.960 1.960 6,666,000
Sep 9, 2024 1.990 1.990 1.930 1.950 1.950 12,470,000
Sep 5, 2024 1.980 1.990 1.980 1.980 1.980 4,090,000
Sep 4, 2024 2.010 2.010 1.980 1.990 1.990 5,564,000
Sep 3, 2024 2.030 2.040 2.000 2.010 2.010 10,783,000
Sep 2, 2024 2.060 2.070 2.020 2.050 2.050 18,932,000
Aug 30, 2024 2.050 2.080 2.050 2.060 2.060 10,779,007
Aug 29, 2024 2.100 2.090 2.050 2.050 2.050 13,377,000
Aug 28, 2024 2.110 2.100 2.080 2.090 2.090 7,183,000
Aug 27, 2024 2.100 2.110 2.090 2.100 2.100 14,880,000
Aug 26, 2024 2.080 2.100 2.070 2.090 2.090 12,474,000
Aug 23, 2024 2.090 2.090 2.070 2.070 2.070 7,951,794
Aug 22, 2024 2.090 2.090 2.070 2.090 2.090 7,251,000
Aug 21, 2024 2.080 2.090 2.060 2.090 2.090 6,472,000
Aug 20, 2024 2.110 2.110 2.070 2.080 2.080 11,936,000
Aug 19, 2024 2.070 2.120 2.070 2.100 2.100 34,333,000
Aug 16, 2024 2.120 2.140 2.120 2.140 2.140 9,815,000
Aug 15, 2024 2.110 2.120 2.100 2.120 2.120 10,880,000
Aug 14, 2024 2.120 2.130 2.110 2.120 2.120 3,988,000
Aug 13, 2024 2.110 2.120 2.100 2.120 2.120 8,135,000
Aug 12, 2024 2.090 2.100 2.080 2.100 2.100 12,540,000
Aug 9, 2024 2.080 2.090 2.070 2.090 2.090 3,502,000
Aug 8, 2024 2.080 2.080 2.060 2.080 2.080 4,114,000
Aug 7, 2024 2.070 2.090 2.070 2.090 2.090 8,622,000
Aug 6, 2024 2.080 2.090 2.060 2.070 2.070 5,041,000
Aug 5, 2024 2.120 2.120 2.060 2.070 2.070 12,019,000
Aug 2, 2024 2.130 2.140 2.110 2.120 2.120 4,172,000
Aug 1, 2024 2.120 2.140 2.110 2.140 2.140 10,866,296
Jul 31, 2024 2.090 2.130 2.090 2.120 2.120 8,642,000
Jul 30, 2024 2.100 2.110 2.090 2.090 2.090 3,297,200
Jul 29, 2024 2.100 2.120 2.090 2.090 2.090 12,218,000
Jul 26, 2024 2.100 2.110 2.090 2.110 2.110 3,390,000
Jul 25, 2024 2.120 2.120 2.080 2.090 2.090 11,785,000
Jul 24, 2024 2.130 2.140 2.120 2.130 2.130 3,599,000
Jul 23, 2024 2.100 2.140 2.100 2.120 2.120 15,436,000
Jul 22, 2024 2.110 2.120 2.090 2.100 2.100 5,319,000
Jul 19, 2024 2.130 2.130 2.100 2.120 2.120 13,961,000
Jul 18, 2024 2.130 2.140 2.120 2.140 2.140 10,100,080
Jul 17, 2024 2.140 2.140 2.120 2.120 2.120 8,862,000
Jul 16, 2024 2.140 2.150 2.120 2.140 2.140 10,330,000
Jul 15, 2024 2.130 2.160 2.120 2.150 2.150 11,151,000
Jul 12, 2024 2.100 2.130 2.090 2.130 2.130 13,000,000
Jul 11, 2024 2.090 2.100 2.080 2.090 2.090 4,884,000
Jul 10, 2024 2.080 2.100 2.070 2.080 2.080 4,704,000
Jul 9, 2024 2.090 2.100 2.070 2.080 2.080 8,472,000
Jul 8, 2024 2.110 2.110 2.080 2.090 2.090 8,338,000
Jul 5, 2024 2.150 2.150 2.090 2.110 2.110 12,704,717
Jul 4, 2024 2.150 2.160 2.130 2.140 2.140 7,699,000
Jul 3, 2024 2.150 2.160 2.120 2.150 2.150 19,640,541
Jul 2, 2024 2.100 2.150 2.100 2.140 2.140 27,773,365
Jun 28, 2024 2.070 2.090 2.070 2.090 2.090 11,580,000
Jun 27, 2024 2.080 2.080 2.060 2.070 2.070 5,908,000
Jun 26, 2024 2.080 2.090 2.060 2.080 2.080 6,746,828
Jun 25, 2024 2.070 2.090 2.070 2.080 2.080 4,599,537
Jun 24, 2024 2.070 2.070 2.050 2.070 2.070 5,920,000
Jun 21, 2024 2.080 2.090 2.070 2.070 2.070 4,138,000
Jun 20, 2024 2.080 2.100 2.070 2.080 2.080 9,567,000
Jun 19, 2024 2.060 2.080 2.060 2.070 2.070 3,445,000
Jun 18, 2024 2.050 2.060 2.040 2.050 2.050 3,964,537
Jun 17, 2024 2.080 2.080 2.040 2.040 2.040 6,648,000
Jun 14, 2024 0.180 Dividend
Jun 14, 2024 2.070 2.080 2.060 2.070 2.070 6,441,000
Jun 13, 2024 2.220 2.230 2.200 2.230 2.050 10,681,000
Jun 12, 2024 2.250 2.250 2.210 2.220 2.041 13,075,000
Jun 11, 2024 2.240 2.250 2.220 2.250 2.068 17,810,000
Jun 7, 2024 2.210 2.240 2.210 2.240 2.059 7,878,000
Jun 6, 2024 2.240 2.240 2.210 2.210 2.031 8,264,010
Jun 5, 2024 2.260 2.270 2.230 2.230 2.050 7,344,000
Jun 4, 2024 2.260 2.280 2.250 2.260 2.077 5,822,010
Jun 3, 2024 2.270 2.280 2.260 2.270 2.087 8,846,334
May 31, 2024 2.240 2.300 2.230 2.260 2.077 26,978,800
May 30, 2024 2.280 2.280 2.220 2.240 2.059 13,811,650
May 29, 2024 2.300 2.300 2.270 2.270 2.087 6,811,000
May 28, 2024 2.320 2.330 2.290 2.300 2.114 25,134,256
May 27, 2024 2.310 2.330 2.300 2.330 2.142 11,820,000
May 24, 2024 2.310 2.320 2.300 2.310 2.123 13,290,000
May 23, 2024 2.340 2.360 2.310 2.320 2.132 12,688,000
May 22, 2024 2.330 2.370 2.330 2.350 2.160 20,426,600
May 21, 2024 2.390 2.390 2.330 2.330 2.142 25,528,300
May 20, 2024 2.360 2.390 2.360 2.380 2.188 22,898,000
May 17, 2024 2.350 2.360 2.330 2.360 2.169 19,826,000
May 16, 2024 2.310 2.340 2.310 2.340 2.151 35,732,000
May 14, 2024 2.320 2.330 2.300 2.300 2.114 9,659,000
May 13, 2024 2.320 2.330 2.310 2.320 2.132 19,964,000
May 10, 2024 2.290 2.330 2.280 2.310 2.123 46,145,000
May 9, 2024 2.280 2.290 2.280 2.290 2.105 5,795,056
May 8, 2024 2.270 2.290 2.270 2.270 2.087 12,842,900
May 7, 2024 2.270 2.280 2.260 2.270 2.087 9,261,000
May 6, 2024 2.280 2.280 2.260 2.260 2.077 6,029,000
May 3, 2024 2.240 2.300 2.240 2.270 2.087 1,925,000
May 2, 2024 2.260 2.300 2.240 2.270 2.087 4,815,000
Apr 30, 2024 2.230 2.270 2.230 2.260 2.077 18,703,000
Apr 29, 2024 2.210 2.230 2.200 2.230 2.050 7,341,000
Apr 26, 2024 2.220 2.230 2.210 2.210 2.031 4,440,000
Apr 25, 2024 2.200 2.230 2.200 2.220 2.041 2,340,800
Apr 24, 2024 2.200 2.220 2.200 2.210 2.031 1,048,852
Apr 23, 2024 2.230 2.230 2.210 2.210 2.031 1,557,000
Apr 22, 2024 2.210 2.240 2.210 2.230 2.050 2,664,000
Apr 19, 2024 2.200 2.220 2.200 2.210 2.031 1,275,000
Apr 18, 2024 2.200 2.240 2.190 2.200 2.022 3,192,000
Apr 17, 2024 2.180 2.200 2.150 2.190 2.013 1,727,000
Apr 16, 2024 2.210 2.220 2.170 2.170 1.995 4,006,924
Apr 15, 2024 2.200 2.230 2.190 2.210 2.031 3,050,232
Apr 12, 2024 2.230 2.240 2.200 2.200 2.022 2,439,914
Apr 11, 2024 2.230 2.260 2.220 2.240 2.059 12,651,200
Apr 10, 2024 2.230 2.240 2.220 2.220 2.041 6,391,000
Apr 9, 2024 2.210 2.230 2.200 2.220 2.041 10,245,889
Apr 8, 2024 2.160 2.230 2.120 2.220 2.041 46,617,000
Apr 5, 2024 2.200 2.200 2.110 2.120 1.949 3,161,000
Apr 3, 2024 2.230 2.240 2.200 2.200 2.022 11,255,000
Apr 2, 2024 2.240 2.260 2.220 2.230 2.050 118,558,106
Mar 28, 2024 2.240 2.300 2.210 2.290 2.105 21,558,000
Mar 27, 2024 2.240 2.250 2.230 2.240 2.059 7,208,000
Mar 26, 2024 2.250 2.260 2.230 2.250 2.068 10,184,794
Mar 25, 2024 2.220 2.260 2.220 2.230 2.050 61,663,000
Mar 22, 2024 2.230 2.240 2.220 2.220 2.041 9,889,000
Mar 21, 2024 2.230 2.240 2.220 2.230 2.050 8,682,000
Mar 20, 2024 2.220 2.230 2.200 2.230 2.050 6,667,000
Mar 19, 2024 2.210 2.230 2.200 2.220 2.041 4,778,700
Mar 18, 2024 2.220 2.220 2.200 2.210 2.031 6,276,070
Mar 15, 2024 2.220 2.230 2.210 2.220 2.041 7,162,000
Mar 14, 2024 2.200 2.230 2.180 2.220 2.041 57,765,000
Mar 13, 2024 2.210 2.230 2.200 2.200 2.022 74,899,200
Mar 12, 2024 2.200 2.230 2.200 2.220 2.041 14,456,000
Mar 11, 2024 2.190 2.200 2.180 2.200 2.022 13,690,000
Mar 8, 2024 2.180 2.200 2.180 2.180 2.004 5,264,400
Mar 7, 2024 2.160 2.180 2.160 2.180 2.004 7,190,000
Mar 6, 2024 2.160 2.180 2.160 2.160 1.985 9,340,600
Mar 5, 2024 2.160 2.180 2.150 2.160 1.985 3,497,695
Mar 4, 2024 2.170 2.180 2.150 2.160 1.985 2,763,000
Mar 1, 2024 2.160 2.180 2.160 2.170 1.995 2,785,000
Feb 29, 2024 2.150 2.180 2.150 2.160 1.985 2,917,000
Feb 28, 2024 2.170 2.170 2.140 2.160 1.985 6,860,000
Feb 27, 2024 2.170 2.170 2.150 2.160 1.985 4,521,000
Feb 26, 2024 2.180 2.200 2.160 2.170 1.995 9,861,464
Feb 23, 2024 2.190 2.210 2.170 2.180 2.004 12,424,000
Feb 22, 2024 2.180 2.180 2.160 2.170 1.995 12,279,000
Feb 21, 2024 2.130 2.200 2.130 2.170 1.995 21,916,000
Feb 20, 2024 2.110 2.140 2.100 2.130 1.958 13,188,000
Feb 19, 2024 2.120 2.140 2.090 2.110 1.939 14,825,000
Feb 16, 2024 2.090 2.170 2.060 2.090 1.921 19,440,000
Feb 15, 2024 2.100 2.100 2.040 2.060 1.893 550,000
Feb 14, 2024 2.100 2.100 2.040 2.060 1.893 291,000
Feb 9, 2024 2.090 2.090 2.090 2.090 1.921 -
Feb 8, 2024 2.140 2.150 2.120 2.130 1.958 4,862,000
Feb 7, 2024 2.120 2.160 2.120 2.140 1.967 23,529,000
Feb 6, 2024 2.090 2.130 2.090 2.120 1.949 19,212,000
Feb 5, 2024 2.080 2.100 2.060 2.080 1.912 12,533,000
Feb 2, 2024 2.090 2.110 2.070 2.080 1.912 7,286,800
Feb 1, 2024 2.070 2.080 2.060 2.080 1.912 5,456,000
Jan 31, 2024 2.090 2.090 2.060 2.070 1.903 4,438,000
Jan 30, 2024 2.100 2.110 2.070 2.070 1.903 8,629,000
Jan 29, 2024 2.090 2.120 2.090 2.100 1.930 12,678,000
Jan 26, 2024 2.100 2.110 2.080 2.080 1.912 7,297,000
Jan 25, 2024 2.070 2.100 2.060 2.090 1.921 13,365,000
Jan 24, 2024 2.030 2.070 2.020 2.060 1.893 9,162,000
Jan 23, 2024 1.990 2.020 1.990 2.010 1.848 3,691,000
Jan 22, 2024 2.020 2.020 1.990 1.990 1.829 8,102,000
Jan 19, 2024 2.030 2.030 2.000 2.020 1.857 4,449,000
Jan 18, 2024 2.010 2.020 2.000 2.020 1.857 3,601,000
Jan 17, 2024 2.050 2.050 1.990 2.000 1.838 10,497,476
Jan 16, 2024 2.040 2.060 2.030 2.050 1.884 4,469,000
Jan 15, 2024 2.040 2.040 2.040 2.040 1.875 -
Jan 12, 2024 2.020 2.040 2.020 2.030 1.866 4,546,000
Jan 11, 2024 2.020 2.030 2.010 2.030 1.866 2,804,000
Jan 10, 2024 2.020 2.030 2.010 2.020 1.857 5,356,000

Related Tickers

1963.HK Bank of Chongqing Co., Ltd.
5.740
-3.20%
 
UBAB United Bancorporation of Alabama, Inc.
56.96
-0.07%
 
1658.HK PSBC
4.440
-0.89%
 
0998.HK CITIC BANK
5.210
-1.33%
 
NECB Northeast Community Bancorp, Inc.
23.35
-2.26%
 
CUBI Customers Bancorp, Inc.
45.61
-3.14%
 
CIB Bancolombia S.A.
32.35
-0.15%
 
2388.HK BOC Hong Kong (Holdings) Limited
24.450
-0.41%
 
NWG.L NatWest Group plc
374.40
-2.75%