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

HKSE - Delayed Quote HKD

Bank of Zhengzhou Co., Ltd. (6196.HK)

Compare
0.890
+0.020
+(2.30%)
At close: 3:53:18 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.8700.8900.8600.8900.8907,231,140
Apr 10, 20250.8700.8900.8600.8700.8707,926,400
Apr 9, 20250.8400.8700.8300.8600.86015,233,000
Apr 8, 20250.8400.8600.8400.8500.85011,324,016
Apr 7, 20250.9000.9000.8200.8300.83026,090,200
Apr 3, 20250.9500.9500.9300.9400.9404,784,000
Apr 2, 20250.9400.9500.9300.9500.9503,978,000
Apr 1, 20250.9400.9400.9300.9400.9404,281,500
Mar 31, 20250.9500.9500.9200.9400.9408,249,000
Mar 28, 20250.9700.9700.9400.9400.94039,973,000
Mar 27, 20251.0001.0000.9900.9900.9903,684,000
Mar 26, 20250.9901.0000.9801.0001.0004,774,000
Mar 25, 20251.0001.0000.9800.9800.9805,340,000
Mar 24, 20250.9901.0000.9800.9900.9904,996,000
Mar 21, 20251.0001.0000.9800.9900.9908,712,400
Mar 20, 20251.0101.0100.9901.0001.0008,732,000
Mar 19, 20251.0101.0101.0001.0101.0103,335,000
Mar 18, 20251.0001.0100.9901.0001.00015,852,734
Mar 17, 20251.0001.0000.9901.0001.0002,989,476
Mar 14, 20250.9801.0000.9801.0001.00023,199,000
Mar 13, 20250.9800.9800.9700.9800.9804,282,000
Mar 12, 20250.9700.9800.9700.9700.9703,017,000
Mar 11, 20250.9700.9800.9600.9700.9703,817,000
Mar 10, 20250.9800.9900.9700.9700.9704,628,620
Mar 7, 20250.9900.9900.9800.9900.9909,401,000
Mar 6, 20251.0001.0000.9800.9900.99011,574,000
Mar 5, 20250.9901.0000.9800.9900.9907,642,000
Mar 4, 20250.9900.9900.9800.9900.9901,751,000
Mar 3, 20250.9801.0000.9800.9900.9904,791,000
Feb 28, 20251.0001.0000.9800.9900.99010,057,300
Feb 27, 20251.0101.0100.9901.0001.0006,851,000
Feb 26, 20250.9901.0100.9801.0101.01014,624,200
Feb 25, 20251.0001.0000.9700.9800.9806,896,472
Feb 24, 20251.0001.0000.9801.0001.0005,133,000
Feb 21, 20250.9901.0000.9800.9900.9905,132,000
Feb 20, 20251.0001.0000.9800.9900.9902,601,184
Feb 19, 20250.9901.0000.9801.0001.0007,431,000
Feb 18, 20251.0001.0000.9900.9900.9908,984,082
Feb 17, 20250.9901.0000.9801.0001.00011,522,000
Feb 14, 20250.9800.9900.9800.9900.9905,636,000
Feb 13, 20251.0001.0000.9800.9900.9903,520,000
Feb 12, 20250.9701.0000.9700.9900.9907,360,000
Feb 11, 20250.9900.9900.9800.9800.9803,266,000
Feb 10, 20250.9900.9900.9800.9800.9806,505,000
Feb 7, 20250.9700.9900.9700.9900.9906,015,343
Feb 6, 20250.9700.9800.9600.9700.9704,035,000
Feb 5, 20250.9600.9800.9600.9600.9607,608,979
Feb 4, 20250.9600.9800.9400.9500.9502,397,000
Feb 3, 20251.0001.0000.9500.9700.970494,000
Jan 28, 20250.9800.9800.9800.9800.980-
Jan 27, 20250.9800.9800.9700.9700.9705,966,000
Jan 24, 20250.9700.9800.9600.9600.9606,374,000
Jan 23, 20250.9600.9800.9500.9700.9705,720,200
Jan 22, 20250.9700.9700.9500.9500.9501,796,000
Jan 21, 20250.9600.9700.9500.9700.9705,131,000
Jan 20, 20250.9600.9700.9500.9600.9602,841,000
Jan 17, 20250.9500.9500.9400.9500.9503,418,000
Jan 16, 20250.9500.9700.9400.9500.9506,885,000
Jan 15, 20250.9500.9500.9300.9400.9403,609,000
Jan 14, 20250.9300.9500.9300.9500.9507,169,508
Jan 13, 20250.9300.9300.9200.9200.9202,609,108
Jan 10, 20250.9600.9600.9200.9300.9307,416,000
Jan 9, 20250.9700.9700.9500.9600.9603,716,000
Jan 8, 20250.9800.9800.9400.9600.9608,033,000
Jan 7, 20250.9800.9800.9600.9700.9704,251,000
Jan 6, 20250.9800.9800.9600.9800.9806,145,000
Jan 3, 20250.9901.0000.9700.9700.9707,322,000
Jan 2, 20251.0301.0400.9800.9900.99022,725,000
Dec 31, 20241.0301.0301.0301.0301.030-
Dec 30, 20241.0301.0401.0201.0401.04014,269,000
Dec 27, 20241.0101.0301.0101.0201.0207,618,000
Dec 24, 20241.0201.0201.0201.0201.020-
Dec 23, 20241.0101.0201.0001.0101.0109,044,060
Dec 20, 20241.0101.0101.0001.0101.0102,987,800
Dec 19, 20241.0001.0100.9901.0001.0004,573,400
Dec 18, 20241.0101.0201.0001.0001.0005,234,510
Dec 17, 20241.0001.0100.9901.0001.00012,433,000
Dec 16, 20241.0001.0101.0001.0101.0104,801,000
Dec 13, 20241.0201.0301.0001.0001.00012,092,000
Dec 12, 20241.0201.0401.0201.0301.03015,367,882
Dec 11, 20241.0101.0301.0101.0201.0208,029,000
Dec 10, 20241.0501.0801.0101.0101.01077,605,186
Dec 9, 20241.0101.0401.0001.0301.03013,617,592
Dec 6, 20241.0001.0301.0001.0101.01016,579,000
Dec 5, 20241.0001.0000.9900.9900.9904,027,000
Dec 4, 20241.0001.0100.9901.0001.0008,306,200
Dec 3, 20241.0001.0100.9901.0001.0008,556,000
Dec 2, 20240.9901.0100.9801.0001.0007,180,000
Nov 29, 20240.9901.0000.9800.9900.99012,673,000
Nov 28, 20240.9900.9900.9700.9800.9806,293,000
Nov 27, 20240.9800.9900.9600.9800.98018,883,000
Nov 26, 20240.9801.0000.9700.9800.9808,472,000
Nov 25, 20240.9901.0000.9800.9800.98012,486,000
Nov 22, 20241.0301.0300.9800.9800.98019,229,000
Nov 21, 20241.0501.0501.0201.0201.02015,218,000
Nov 20, 20241.0601.0601.0401.0401.04017,988,000
Nov 19, 20241.0701.0901.0301.0601.06061,313,180
Nov 18, 20241.0001.1301.0001.0601.060177,386,514
Nov 15, 20241.0001.0000.9800.9900.9906,109,928
Nov 14, 20241.0201.0300.9900.9900.99011,429,200
Nov 13, 20241.0101.0401.0001.0201.02017,727,136
Nov 12, 20241.0501.0601.0001.0201.02023,323,000
Nov 11, 20241.0501.0601.0301.0501.05014,507,000
Nov 8, 20241.0701.0901.0401.0601.06025,390,060
Nov 7, 20241.0301.0801.0301.0601.06030,931,184
Nov 6, 20241.0301.0401.0101.0401.04031,109,863
Nov 5, 20240.9901.0400.9901.0301.03023,399,000
Nov 4, 20240.9901.0000.9800.9900.9909,326,000
Nov 1, 20240.9801.0000.9700.9900.99011,654,230
Oct 31, 20240.9801.0000.9700.9800.98020,732,000
Oct 30, 20241.0001.0100.9700.9900.99010,389,000
Oct 29, 20241.0101.0400.9901.0001.00014,543,000
Oct 28, 20241.0001.0200.9801.0001.00017,371,000
Oct 25, 20240.9901.0000.9800.9900.9905,454,000
Oct 24, 20240.9901.0000.9700.9800.9806,850,120
Oct 23, 20240.9901.0200.9800.9900.99019,107,271
Oct 22, 20240.9901.0000.9800.9800.9805,080,000
Oct 21, 20240.9901.0100.9800.9800.98015,194,000
Oct 18, 20240.9601.0100.9500.9900.99029,978,000
Oct 17, 20240.9901.0000.9500.9500.95023,190,329
Oct 16, 20240.9700.9900.9500.9800.98036,162,894
Oct 15, 20241.0301.0300.9600.9700.97018,832,400
Oct 14, 20241.0201.0601.0001.0201.02045,652,600
Oct 10, 20241.0101.0500.9901.0001.00047,519,466
Oct 9, 20241.1201.1200.9700.9900.99072,277,920
Oct 8, 20241.2501.3101.0801.1001.100134,688,084
Oct 7, 20241.1101.4101.1101.4001.40014,372,334
Oct 4, 20240.9701.0800.9401.0601.0608,495,100
Oct 3, 20241.0401.0400.9200.9700.9705,470,000
Oct 2, 20240.9701.0800.9301.0301.03013,984,100
Sep 30, 20240.8600.9500.8600.9200.920105,033,100
Sep 27, 20240.8400.8600.8200.8400.84039,702,655
Sep 26, 20240.8000.8300.7900.8300.83026,757,150
Sep 25, 20240.7600.8400.7600.7900.79048,841,468
Sep 24, 20240.7300.7600.7300.7600.7609,860,140
Sep 23, 20240.7300.7400.7200.7300.7303,654,000
Sep 20, 20240.7300.7300.7200.7300.7305,478,126
Sep 19, 20240.7200.7300.7200.7300.7303,270,000
Sep 17, 20240.7100.7100.7000.7100.710105,000
Sep 16, 20240.7000.7000.7000.7000.70038,000
Sep 13, 20240.7100.7300.7100.7100.7101,493,665
Sep 12, 20240.7200.7200.7000.7200.7201,250,000
Sep 11, 20240.7200.7200.7100.7100.7102,679,000
Sep 10, 20240.7300.7300.7100.7300.7303,148,000
Sep 9, 20240.7300.7300.7200.7300.7301,520,000
Sep 5, 20240.7300.7400.7300.7400.7403,811,000
Sep 4, 20240.7300.7400.7200.7300.7302,199,000
Sep 3, 20240.7500.7500.7300.7400.7402,401,000
Sep 2, 20240.7500.7600.7400.7500.7503,578,000
Aug 30, 20240.7600.7700.7500.7600.7607,917,000
Aug 29, 20240.7500.7600.7400.7600.7605,417,200
Aug 28, 20240.7500.7500.7400.7500.7502,244,000
Aug 27, 20240.7400.7500.7400.7500.7506,704,000
Aug 26, 20240.7400.7400.7300.7400.7401,411,000
Aug 23, 20240.7300.7400.7200.7300.7303,244,000
Aug 22, 20240.7300.7400.7200.7300.7303,984,000
Aug 21, 20240.7400.7400.7200.7300.7305,405,000
Aug 20, 20240.7500.7500.7300.7400.7405,627,000
Aug 19, 20240.7400.7500.7400.7500.7504,901,000
Aug 16, 20240.7500.7500.7300.7400.7404,799,000
Aug 15, 20240.7400.7500.7300.7500.7503,464,000
Aug 14, 20240.7500.7500.7300.7400.7402,457,000
Aug 13, 20240.7500.7500.7400.7500.7502,052,000
Aug 12, 20240.7500.7500.7400.7500.7507,140,000
Aug 9, 20240.7500.7600.7400.7500.7504,021,000
Aug 8, 20240.7400.7500.7400.7500.7505,871,370
Aug 7, 20240.7400.7500.7400.7500.7502,269,000
Aug 6, 20240.7500.7500.7300.7400.7403,411,000
Aug 5, 20240.7600.7600.7300.7400.7407,345,000
Aug 2, 20240.7700.7700.7600.7600.760646,242
Aug 1, 20240.7700.7800.7600.7600.7602,950,000
Jul 31, 20240.7600.7800.7600.7700.7706,704,000
Jul 30, 20240.7600.7600.7500.7600.7601,080,000
Jul 29, 20240.7600.7600.7500.7600.760561,000
Jul 26, 20240.7500.7600.7400.7500.7503,552,000
Jul 25, 20240.7500.7500.7400.7500.7503,967,000
Jul 24, 20240.7600.7600.7500.7500.7502,056,700
Jul 23, 20240.7600.7700.7500.7600.7601,546,000
Jul 22, 20240.7700.7700.7600.7700.7702,236,000
Jul 19, 20240.7700.7700.7500.7700.7703,424,000
Jul 18, 20240.7600.7700.7500.7600.7602,964,000
Jul 17, 20240.7600.7700.7500.7600.7605,214,000
Jul 16, 20240.7700.7800.7600.7600.7605,647,000
Jul 15, 20240.7800.7800.7700.7800.7801,678,040
Jul 12, 20240.7700.7900.7700.7700.7704,715,000
Jul 11, 20240.7600.7800.7600.7700.7703,645,400
Jul 10, 20240.7700.7700.7500.7600.7606,472,000
Jul 9, 20240.7600.7800.7500.7700.7702,431,000
Jul 8, 20240.7800.7800.7600.7700.7702,955,000
Jul 5, 20240.7900.7900.7700.7800.7802,428,000
Jul 4, 20240.8000.8000.7800.7900.7901,500,000
Jul 3, 20240.7900.8000.7800.7900.7904,777,000
Jul 2, 20240.7600.8000.7600.7900.7906,049,000
Jun 28, 20240.7600.7800.7600.7700.7703,618,440
Jun 27, 20240.7800.7900.7600.7700.7703,222,000
Jun 26, 20240.7700.7900.7700.7900.7904,408,080
Jun 25, 20240.7600.7800.7600.7800.7803,531,000
Jun 24, 20240.8000.8000.7600.7700.77016,970,000
Jun 21, 20240.8000.8100.8000.8000.8003,534,000
Jun 20, 20240.8100.8200.8000.8100.8105,466,164
Jun 19, 20240.8000.8200.7900.8200.82011,654,150
Jun 18, 20240.7800.8000.7800.8000.8001,756,000
Jun 17, 20240.8000.8000.7800.7800.7802,976,000
Jun 14, 20240.7800.8000.7800.7900.7901,835,000
Jun 13, 20240.7800.7900.7800.7900.7903,075,100
Jun 12, 20240.7800.7900.7700.7800.7803,110,000
Jun 11, 20240.7800.7800.7700.7800.7804,114,000
Jun 7, 20240.7800.7900.7700.7900.7904,196,000
Jun 6, 20240.7900.7900.7700.7700.7705,715,000
Jun 5, 20240.8000.8000.7700.7800.7804,576,000
Jun 4, 20240.7900.8000.7900.7900.7902,447,000
Jun 3, 20240.8000.8000.7900.7900.7905,445,000
May 31, 20240.8000.8100.7900.8000.8003,247,900
May 30, 20240.8100.8200.7900.7900.7908,299,000
May 29, 20240.8200.8300.8000.8200.8206,259,000
May 28, 20240.8300.8300.8200.8300.8301,587,979
May 27, 20240.8200.8400.8200.8300.8305,400,000
May 24, 20240.8200.8300.8100.8200.82011,823,000
May 23, 20240.8500.8600.8200.8200.8209,668,000
May 22, 20240.8400.8600.8400.8500.8507,428,000
May 21, 20240.8600.8600.8300.8500.85010,613,160
May 20, 20240.8500.8700.8500.8600.86011,499,034
May 17, 20240.8500.8700.8400.8600.86021,393,946
May 16, 20240.8000.8500.8000.8400.84028,005,664
May 14, 20240.8200.8200.8000.8000.8008,145,000
May 13, 20240.8000.8200.8000.8100.81011,497,888
May 10, 20240.7800.8100.7700.8000.80019,272,310
May 9, 20240.7600.7800.7600.7700.7708,948,000
May 8, 20240.7800.7800.7600.7600.7606,319,000
May 7, 20240.7800.7800.7700.7800.7802,418,000
May 6, 20240.7800.7900.7700.7800.78015,719,000
May 3, 20240.7700.8000.7700.7800.7801,761,000
May 2, 20240.7800.7800.7600.7600.7601,530,660
Apr 30, 20240.7800.7800.7600.7800.78016,394,000
Apr 29, 20240.7700.7900.7600.7700.77016,291,000
Apr 26, 20240.7400.7700.7400.7700.77029,736,070
Apr 25, 20240.7400.7500.7400.7400.74011,270,000
Apr 24, 20240.7300.7400.7300.7400.74013,189,000
Apr 23, 20240.7200.7300.7200.7300.7304,910,000
Apr 22, 20240.7200.7300.7100.7300.73011,216,000
Apr 19, 20240.7300.7300.7100.7100.71010,234,000
Apr 18, 20240.7200.7400.7100.7300.7307,661,084
Apr 17, 20240.7100.7300.7100.7200.72029,043,000
Apr 16, 20240.7400.7400.7000.7200.72018,835,900
Apr 15, 20240.7200.7400.7200.7400.74010,614,693
Apr 12, 20240.7400.7400.7200.7200.72014,490,089
Apr 11, 20240.7300.7400.7300.7400.7402,880,000