HKSE - Delayed Quote HKD

Zhejiang United Investment Holdings Group Limited (8366.HK)

0.022

+0.001

+(4.76%)

At close: April 15 at 2:24:50 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.022	0.022	0.022	0.022	0.022	-
Apr 16, 2025	0.022	0.022	0.022	0.022	0.022	-
Apr 15, 2025	0.022	0.022	0.022	0.022	0.022	90,000
Apr 14, 2025	0.021	0.021	0.021	0.021	0.021	-
Apr 11, 2025	0.021	0.021	0.021	0.021	0.021	-
Apr 10, 2025	0.021	0.021	0.021	0.021	0.021	-
Apr 9, 2025	0.021	0.021	0.021	0.021	0.021	-
Apr 8, 2025	0.021	0.021	0.021	0.021	0.021	-
Apr 7, 2025	0.020	0.020	0.019	0.021	0.021	150,000
Apr 3, 2025	0.021	0.021	0.021	0.021	0.021	-
Apr 2, 2025	0.024	0.023	0.021	0.021	0.021	160,000
Apr 1, 2025	0.019	0.023	0.019	0.023	0.023	2,000,000
Mar 31, 2025	0.022	0.022	0.022	0.022	0.022	-
Mar 28, 2025	0.019	0.019	0.019	0.019	0.019	-
Mar 27, 2025	0.019	0.019	0.019	0.019	0.019	-
Mar 26, 2025	0.019	0.019	0.019	0.019	0.019	-
Mar 25, 2025	0.019	0.019	0.019	0.019	0.019	1,120,000
Mar 24, 2025	0.019	0.019	0.019	0.019	0.019	-
Mar 21, 2025	0.019	0.019	0.019	0.019	0.019	-
Mar 20, 2025	0.019	0.019	0.019	0.019	0.019	-
Mar 19, 2025	0.019	0.020	0.018	0.019	0.019	120,000
Mar 18, 2025	0.019	0.019	0.019	0.019	0.019	-
Mar 17, 2025	0.019	0.019	0.019	0.019	0.019	-
Mar 14, 2025	0.019	0.019	0.019	0.019	0.019	-
Mar 13, 2025	0.019	0.019	0.019	0.019	0.019	-
Mar 12, 2025	0.019	0.019	0.019	0.019	0.019	30,000
Mar 11, 2025	0.019	0.019	0.019	0.019	0.019	20,000
Mar 10, 2025	0.020	0.020	0.018	0.020	0.020	2,550,000
Mar 7, 2025	0.022	0.022	0.022	0.022	0.022	-
Mar 6, 2025	0.022	0.022	0.022	0.022	0.022	-
Mar 5, 2025	0.022	0.022	0.022	0.022	0.022	-
Mar 4, 2025	0.022	0.022	0.022	0.022	0.022	-
Mar 3, 2025	0.022	0.022	0.022	0.022	0.022	-
Feb 28, 2025	0.022	0.022	0.022	0.022	0.022	-
Feb 27, 2025	0.022	0.022	0.022	0.022	0.022	-
Feb 26, 2025	0.022	0.022	0.022	0.022	0.022	-
Feb 25, 2025	0.021	0.022	0.020	0.022	0.022	790,000
Feb 24, 2025	0.024	0.024	0.024	0.024	0.024	-
Feb 21, 2025	0.024	0.024	0.024	0.024	0.024	-
Feb 20, 2025	0.024	0.024	0.024	0.024	0.024	-
Feb 19, 2025	0.024	0.024	0.024	0.024	0.024	-
Feb 18, 2025	0.022	0.022	0.022	0.022	0.022	610,000
Feb 17, 2025	0.023	0.024	0.022	0.022	0.022	850,000
Feb 14, 2025	0.022	0.022	0.022	0.022	0.022	1,720,000
Feb 13, 2025	0.022	0.022	0.022	0.022	0.022	-
Feb 12, 2025	0.022	0.022	0.022	0.022	0.022	-
Feb 11, 2025	0.022	0.022	0.022	0.022	0.022	-
Feb 10, 2025	0.022	0.022	0.022	0.022	0.022	-
Feb 7, 2025	0.022	0.022	0.022	0.022	0.022	30,000
Feb 6, 2025	0.021	0.021	0.021	0.021	0.021	-
Feb 5, 2025	0.021	0.021	0.021	0.021	0.021	-
Feb 4, 2025	0.022	0.022	0.022	0.022	0.022	-
Feb 3, 2025	0.022	0.022	0.022	0.022	0.022	-
Jan 28, 2025	0.022	0.022	0.022	0.022	0.022	-
Jan 27, 2025	0.021	0.021	0.021	0.021	0.021	-
Jan 24, 2025	0.021	0.021	0.021	0.021	0.021	-
Jan 23, 2025	0.021	0.021	0.021	0.021	0.021	90,000
Jan 22, 2025	0.021	0.023	0.020	0.022	0.022	3,060,000
Jan 21, 2025	0.026	0.029	0.026	0.026	0.026	3,140,000
Jan 20, 2025	0.023	0.024	0.023	0.024	0.024	700,000
Jan 17, 2025	0.020	0.020	0.020	0.021	0.021	20,000
Jan 16, 2025	0.023	0.023	0.023	0.023	0.023	-
Jan 15, 2025	0.023	0.023	0.023	0.023	0.023	680,000
Jan 14, 2025	0.021	0.021	0.021	0.021	0.021	950,000
Jan 13, 2025	0.021	0.021	0.021	0.021	0.021	-
Jan 10, 2025	0.021	0.021	0.021	0.021	0.021	-
Jan 9, 2025	0.021	0.021	0.021	0.021	0.021	-
Jan 8, 2025	0.021	0.021	0.021	0.021	0.021	-
Jan 7, 2025	0.018	0.021	0.018	0.021	0.021	40,000
Jan 6, 2025	0.021	0.021	0.021	0.021	0.021	200,000
Jan 3, 2025	0.021	0.021	0.021	0.021	0.021	-
Jan 2, 2025	0.020	0.021	0.020	0.021	0.021	1,000,000
Dec 31, 2024	0.019	0.019	0.019	0.019	0.019	-
Dec 30, 2024	0.019	0.019	0.019	0.019	0.019	-
Dec 27, 2024	0.019	0.019	0.019	0.019	0.019	-
Dec 24, 2024	0.019	0.019	0.019	0.019	0.019	-
Dec 23, 2024	0.019	0.019	0.019	0.019	0.019	10,000
Dec 20, 2024	0.017	0.017	0.017	0.017	0.017	-
Dec 19, 2024	0.018	0.018	0.018	0.018	0.018	-
Dec 18, 2024	0.021	0.023	0.018	0.018	0.018	2,480,000
Dec 17, 2024	0.018	0.018	0.018	0.018	0.018	-
Dec 16, 2024	0.018	0.018	0.018	0.018	0.018	-
Dec 13, 2024	0.017	0.018	0.017	0.018	0.018	650,000
Dec 12, 2024	0.021	0.021	0.021	0.021	0.021	50,000
Dec 11, 2024	0.019	0.019	0.019	0.019	0.019	-
Dec 10, 2024	0.020	0.020	0.017	0.017	0.017	20,000
Dec 9, 2024	0.019	0.021	0.019	0.020	0.020	1,870,000
Dec 6, 2024	0.018	0.018	0.016	0.018	0.018	840,000
Dec 5, 2024	0.018	0.018	0.018	0.018	0.018	-
Dec 4, 2024	0.018	0.018	0.018	0.018	0.018	-
Dec 3, 2024	0.018	0.018	0.018	0.018	0.018	-
Dec 2, 2024	0.017	0.018	0.017	0.018	0.018	210,000
Nov 29, 2024	0.016	0.016	0.016	0.016	0.016	-
Nov 28, 2024	0.016	0.016	0.016	0.016	0.016	-
Nov 27, 2024	0.016	0.016	0.016	0.016	0.016	-
Nov 26, 2024	0.016	0.016	0.016	0.016	0.016	-
Nov 25, 2024	0.016	0.016	0.016	0.016	0.016	-
Nov 22, 2024	0.016	0.016	0.016	0.016	0.016	120,000
Nov 21, 2024	0.019	0.019	0.017	0.017	0.017	510,000
Nov 20, 2024	0.018	0.018	0.018	0.018	0.018	-
Nov 19, 2024	0.017	0.017	0.017	0.017	0.017	-
Nov 18, 2024	0.017	0.017	0.017	0.017	0.017	-
Nov 15, 2024	0.016	0.017	0.016	0.017	0.017	790,000
Nov 14, 2024	0.016	0.016	0.016	0.016	0.016	-
Nov 13, 2024	0.020	0.020	0.020	0.016	0.016	10,000
Nov 12, 2024	0.016	0.016	0.016	0.016	0.016	-
Nov 11, 2024	0.016	0.016	0.016	0.016	0.016	-
Nov 8, 2024	0.016	0.016	0.016	0.016	0.016	-
Nov 7, 2024	0.016	0.016	0.016	0.016	0.016	-
Nov 6, 2024	0.015	0.015	0.015	0.015	0.015	-
Nov 5, 2024	0.015	0.015	0.015	0.015	0.015	-
Nov 4, 2024	0.017	0.017	0.015	0.015	0.015	1,230,000
Nov 1, 2024	0.016	0.016	0.016	0.016	0.016	-
Oct 31, 2024	0.016	0.016	0.016	0.016	0.016	770,000
Oct 30, 2024	0.018	0.018	0.016	0.016	0.016	1,200,000
Oct 29, 2024	0.018	0.018	0.018	0.018	0.018	-
Oct 28, 2024	0.018	0.018	0.018	0.018	0.018	-
Oct 25, 2024	0.019	0.019	0.019	0.019	0.019	-
Oct 24, 2024	0.019	0.019	0.019	0.019	0.019	-
Oct 23, 2024	0.022	0.022	0.022	0.022	0.022	-
Oct 22, 2024	0.022	0.022	0.022	0.022	0.022	-
Oct 21, 2024	0.022	0.022	0.022	0.022	0.022	-
Oct 18, 2024	0.022	0.022	0.022	0.022	0.022	-
Oct 17, 2024	0.022	0.022	0.022	0.022	0.022	-
Oct 16, 2024	0.022	0.022	0.022	0.022	0.022	-
Oct 15, 2024	0.022	0.022	0.022	0.022	0.022	-
Oct 14, 2024	0.022	0.022	0.022	0.022	0.022	-
Oct 10, 2024	0.019	0.022	0.019	0.022	0.022	1,090,000
Oct 9, 2024	0.019	0.020	0.019	0.020	0.020	1,030,000
Oct 8, 2024	0.022	0.022	0.020	0.021	0.021	4,570,000
Oct 7, 2024	0.021	0.026	0.021	0.024	0.024	1,450,000
Oct 4, 2024	0.025	0.029	0.020	0.024	0.024	4,930,000
Oct 3, 2024	0.020	0.025	0.018	0.025	0.025	2,160,000
Oct 2, 2024	0.017	0.019	0.016	0.019	0.019	1,900,000
Sep 30, 2024	0.017	0.017	0.017	0.017	0.017	300,000
Sep 27, 2024	0.018	0.018	0.018	0.018	0.018	600,000
Sep 26, 2024	0.016	0.018	0.016	0.018	0.018	1,820,000
Sep 25, 2024	0.016	0.017	0.016	0.017	0.017	1,630,000
Sep 24, 2024	0.015	0.015	0.015	0.015	0.015	-
Sep 23, 2024	0.015	0.015	0.015	0.015	0.015	-
Sep 20, 2024	0.015	0.015	0.015	0.015	0.015	-
Sep 19, 2024	0.015	0.015	0.015	0.015	0.015	320,000
Sep 17, 2024	0.015	0.015	0.015	0.015	0.015	-
Sep 16, 2024	0.017	0.017	0.016	0.016	0.016	1,250,000
Sep 13, 2024	0.016	0.018	0.015	0.018	0.018	3,780,000
Sep 12, 2024	0.016	0.021	0.016	0.016	0.016	90,080,000
Sep 11, 2024	0.016	0.016	0.016	0.016	0.016	-
Sep 10, 2024	0.019	0.019	0.015	0.016	0.016	4,720,000
Sep 9, 2024	0.015	0.024	0.015	0.019	0.019	48,000,000
Sep 5, 2024	0.017	0.018	0.014	0.014	0.014	4,420,000
Sep 4, 2024	0.013	0.019	0.013	0.015	0.015	12,940,000
Sep 3, 2024	0.015	0.016	0.013	0.015	0.015	8,580,000
Sep 2, 2024	0.013	0.018	0.013	0.015	0.015	10,590,000
Aug 30, 2024	0.014	0.015	0.012	0.013	0.013	14,400,000
Aug 29, 2024	0.013	0.013	0.013	0.013	0.013	-
Aug 28, 2024	0.013	0.013	0.013	0.013	0.013	-
Aug 27, 2024	0.013	0.013	0.013	0.013	0.013	-
Aug 26, 2024	0.013	0.013	0.013	0.013	0.013	110,000
Aug 23, 2024	0.014	0.014	0.014	0.014	0.014	-
Aug 22, 2024	0.014	0.014	0.014	0.014	0.014	30,000
Aug 21, 2024	0.014	0.013	0.013	0.013	0.013	20,000
Aug 20, 2024	0.013	0.013	0.013	0.013	0.013	-
Aug 19, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 16, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 15, 2024	0.012	0.012	0.012	0.012	0.012	100,000
Aug 14, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 13, 2024	0.012	0.012	0.012	0.012	0.012	2,040,000
Aug 12, 2024	0.013	0.013	0.013	0.013	0.013	-
Aug 9, 2024	0.013	0.013	0.013	0.013	0.013	-
Aug 8, 2024	0.013	0.013	0.013	0.013	0.013	-
Aug 7, 2024	0.013	0.013	0.013	0.013	0.013	-
Aug 6, 2024	0.013	0.013	0.013	0.013	0.013	-
Aug 5, 2024	0.014	0.014	0.013	0.013	0.013	1,420,000
Aug 2, 2024	0.014	0.014	0.014	0.014	0.014	-
Aug 1, 2024	0.015	0.015	0.014	0.014	0.014	650,000
Jul 31, 2024	0.015	0.015	0.014	0.014	0.014	-
Jul 30, 2024	0.014	0.014	0.014	0.014	0.014	-
Jul 29, 2024	0.013	0.015	0.013	0.014	0.014	2,840,003
Jul 26, 2024	0.013	0.013	0.013	0.013	0.013	-
Jul 25, 2024	0.014	0.014	0.014	0.014	0.014	-
Jul 24, 2024	0.014	0.014	0.014	0.014	0.014	-
Jul 23, 2024	0.014	0.014	0.014	0.014	0.014	-
Jul 22, 2024	0.014	0.014	0.014	0.014	0.014	-
Jul 19, 2024	0.014	0.015	0.014	0.014	0.014	410,000
Jul 18, 2024	0.013	0.013	0.013	0.013	0.013	290,000
Jul 17, 2024	0.013	0.013	0.012	0.013	0.013	1,890,000
Jul 16, 2024	0.014	0.014	0.014	0.014	0.014	-
Jul 15, 2024	0.014	0.014	0.014	0.014	0.014	-
Jul 12, 2024	0.014	0.014	0.014	0.014	0.014	560,000
Jul 11, 2024	0.013	0.014	0.013	0.014	0.014	780,000
Jul 10, 2024	0.013	0.013	0.013	0.013	0.013	2,340,000
Jul 9, 2024	0.014	0.014	0.014	0.014	0.014	300,000
Jul 8, 2024	0.016	0.016	0.014	0.014	0.014	4,670,000
Jul 5, 2024	0.019	0.019	0.016	0.016	0.016	3,620,000
Jul 4, 2024	0.013	0.034	0.013	0.021	0.021	35,440,000
Jul 3, 2024	0.012	0.012	0.012	0.012	0.012	1,760,000
Jul 2, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 28, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 27, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 26, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 25, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 24, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 21, 2024	0.012	0.012	0.012	0.012	0.012	550,000
Jun 20, 2024	0.013	0.013	0.013	0.013	0.013	-
Jun 19, 2024	0.013	0.013	0.013	0.013	0.013	50,000
Jun 18, 2024	0.014	0.014	0.014	0.014	0.014	-
Jun 17, 2024	0.013	0.013	0.013	0.013	0.013	-
Jun 14, 2024	0.013	0.013	0.013	0.013	0.013	-
Jun 13, 2024	0.013	0.013	0.013	0.013	0.013	-
Jun 12, 2024	0.013	0.013	0.013	0.013	0.013	-
Jun 11, 2024	0.014	0.014	0.014	0.014	0.014	280,000
Jun 7, 2024	0.013	0.013	0.013	0.013	0.013	-
Jun 6, 2024	0.013	0.013	0.013	0.013	0.013	190,000
Jun 5, 2024	0.013	0.013	0.013	0.013	0.013	-
Jun 4, 2024	0.013	0.013	0.013	0.013	0.013	-
Jun 3, 2024	0.013	0.013	0.013	0.013	0.013	-
May 31, 2024	0.013	0.013	0.013	0.013	0.013	-
May 30, 2024	0.012	0.012	0.012	0.013	0.013	1,500,000
May 29, 2024	0.012	0.012	0.012	0.012	0.012	-
May 28, 2024	0.012	0.012	0.012	0.012	0.012	150,000
May 27, 2024	0.013	0.014	0.013	0.013	0.013	200,000
May 24, 2024	0.013	0.013	0.013	0.013	0.013	-
May 23, 2024	0.013	0.013	0.013	0.013	0.013	-
May 22, 2024	0.013	0.013	0.013	0.013	0.013	-
May 21, 2024	0.013	0.013	0.013	0.013	0.013	-
May 20, 2024	0.013	0.013	0.013	0.013	0.013	-
May 17, 2024	0.013	0.013	0.013	0.013	0.013	-
May 16, 2024	0.014	0.014	0.013	0.013	0.013	590,000
May 14, 2024	0.013	0.013	0.013	0.013	0.013	-
May 13, 2024	0.013	0.013	0.013	0.013	0.013	-
May 10, 2024	0.013	0.013	0.013	0.013	0.013	-
May 9, 2024	0.013	0.013	0.013	0.013	0.013	800,000
May 8, 2024	0.012	0.012	0.012	0.012	0.012	-
May 7, 2024	0.012	0.012	0.012	0.012	0.012	-
May 6, 2024	0.012	0.012	0.012	0.012	0.012	-
May 3, 2024	0.012	0.012	0.012	0.012	0.012	-
May 2, 2024	0.013	0.013	0.013	0.013	0.013	1,000,000
Apr 30, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 29, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 26, 2024	0.014	0.014	0.014	0.014	0.014	360,000
Apr 25, 2024	0.014	0.014	0.014	0.014	0.014	-
Apr 24, 2024	0.014	0.014	0.014	0.014	0.014	340,000
Apr 23, 2024	0.013	0.013	0.013	0.013	0.013	-
Apr 22, 2024	0.013	0.013	0.013	0.013	0.013	-
Apr 19, 2024	0.013	0.013	0.013	0.013	0.013	-
Apr 18, 2024	0.013	0.013	0.013	0.013	0.013	-
Apr 17, 2024	0.013	0.013	0.013	0.013	0.013	20,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zhejiang United Investment Holdings Group Limited (8366.HK)