Advertisement
U.S. Markets open in 6 hrs 57 mins

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

HKSE - HKSE Delayed Price. Currency in HKD
2.2200.000 (0.00%)
As of 02:05PM HKT. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20242.2102.2402.2102.2202.2206,709,667
Oct 21, 20242.2602.2602.2102.2202.22013,132,000
Oct 18, 20242.2102.2602.1802.2502.25021,822,000
Oct 17, 20242.2402.2802.1802.1902.19024,225,500
Oct 16, 20242.1602.2502.1602.2202.22029,520,600
Oct 15, 20242.2102.2402.1602.1802.18031,697,000
Oct 14, 20242.1802.2502.1802.2102.21051,036,000
Oct 10, 20242.1202.2002.1202.1702.17038,296,000
Oct 09, 20242.2202.2302.0902.1002.10062,864,700
Oct 08, 20242.4002.4702.1902.2002.200108,474,700
Oct 07, 20242.2702.3602.2502.3402.34040,967,611
Oct 04, 20242.2302.2702.2102.2402.24029,596,610
Oct 03, 20242.3002.3002.2102.2302.23023,233,000
Oct 02, 20242.2402.2702.2102.2602.26027,995,463
Sep 30, 20242.1602.2202.1602.2002.20052,377,463
Sep 27, 20242.1302.1602.1002.1302.13025,788,000
Sep 26, 20242.0502.1202.0402.1102.11017,131,798
Sep 25, 20242.0402.0902.0302.0402.04015,629,000
Sep 24, 20241.9702.0301.9502.0302.03016,910,000
Sep 23, 20241.9201.9701.9201.9601.96012,434,000
Sep 20, 20241.9601.9801.9001.9001.900110,220,000
Sep 19, 20241.9501.9601.9301.9501.95014,504,300
Sep 17, 20241.9601.9801.9501.9601.9601,084,000
Sep 16, 20241.9201.9801.9201.9601.9605,643,000
Sep 13, 20241.9101.9401.9101.9201.9203,886,000
Sep 12, 20241.9201.9401.9001.9101.9106,166,000
Sep 11, 20241.9601.9601.9001.9201.9209,525,000
Sep 10, 20241.9601.9701.9401.9601.9606,666,000
Sep 09, 20241.9901.9901.9301.9501.95012,470,000
Sep 05, 20241.9801.9901.9801.9801.9804,090,000
Sep 04, 20242.0102.0101.9801.9901.9905,564,000
Sep 03, 20242.0302.0402.0002.0102.01010,783,000
Sep 02, 20242.0602.0702.0202.0502.05018,932,000
Aug 30, 20242.0502.0802.0502.0602.06010,779,007
Aug 29, 20242.1002.0902.0502.0502.05013,377,000
Aug 28, 20242.1102.1002.0802.0902.0907,183,000
Aug 27, 20242.1002.1102.0902.1002.10014,880,000
Aug 26, 20242.0802.1002.0702.0902.09012,474,000
Aug 23, 20242.0902.0902.0702.0702.0707,951,794
Aug 22, 20242.0902.0902.0702.0902.0907,251,000
Aug 21, 20242.0802.0902.0602.0902.0906,472,000
Aug 20, 20242.1102.1102.0702.0802.08011,936,000
Aug 19, 20242.0702.1202.0702.1002.10034,333,000
Aug 16, 20242.1202.1402.1202.1402.1409,815,000
Aug 15, 20242.1102.1202.1002.1202.12010,880,000
Aug 14, 20242.1202.1302.1102.1202.1203,988,000
Aug 13, 20242.1102.1202.1002.1202.1208,135,000
Aug 12, 20242.0902.1002.0802.1002.10012,540,000
Aug 09, 20242.0802.0902.0702.0902.0903,502,000
Aug 08, 20242.0802.0802.0602.0802.0804,114,000
Aug 07, 20242.0702.0902.0702.0902.0908,622,000
Aug 06, 20242.0802.0902.0602.0702.0705,041,000
Aug 05, 20242.1202.1202.0602.0702.07012,019,000
Aug 02, 20242.1302.1402.1102.1202.1204,172,000
Aug 01, 20242.1202.1402.1102.1402.14010,866,296
Jul 31, 20242.0902.1302.0902.1202.1208,642,000
Jul 30, 20242.1002.1102.0902.0902.0903,297,200
Jul 29, 20242.1002.1202.0902.0902.09012,218,000
Jul 26, 20242.1002.1102.0902.1102.1103,390,000
Jul 25, 20242.1202.1202.0802.0902.09011,785,000
Jul 24, 20242.1302.1402.1202.1302.1303,599,000
Jul 23, 20242.1002.1402.1002.1202.12015,436,000
Jul 22, 20242.1102.1202.0902.1002.1005,319,000
Jul 19, 20242.1302.1302.1002.1202.12013,961,000
Jul 18, 20242.1302.1402.1202.1402.14010,100,080
Jul 17, 20242.1402.1402.1202.1202.1208,862,000
Jul 16, 20242.1402.1502.1202.1402.14010,330,000
Jul 15, 20242.1302.1602.1202.1502.15011,151,000
Jul 12, 20242.1002.1302.0902.1302.13013,000,000
Jul 11, 20242.0902.1002.0802.0902.0904,884,000
Jul 10, 20242.0802.1002.0702.0802.0804,704,000
Jul 09, 20242.0902.1002.0702.0802.0808,472,000
Jul 08, 20242.1102.1102.0802.0902.0908,338,000
Jul 05, 2024------
Jul 04, 20242.1502.1602.1302.1402.1407,699,000
Jul 03, 20242.1502.1602.1202.1502.15019,640,541
Jul 02, 20242.1002.1502.1002.1402.14027,773,365
Jun 28, 20242.0702.0902.0702.0902.09011,580,000
Jun 27, 20242.0802.0802.0602.0702.0705,908,000
Jun 26, 20242.0802.0902.0602.0802.0806,746,828
Jun 25, 20242.0702.0902.0702.0802.0804,599,537
Jun 24, 20242.0702.0702.0502.0702.0705,920,000
Jun 21, 20242.0802.0902.0702.0702.0704,138,000
Jun 20, 20242.0802.1002.0702.0802.0809,567,000
Jun 19, 20242.0602.0802.0602.0702.0703,445,000
Jun 18, 20242.0502.0602.0402.0502.0503,964,537
Jun 17, 20242.0802.0802.0402.0402.0406,648,000
Jun 14, 20242.0702.0802.0602.0702.0706,441,000
Jun 13, 20242.2202.2302.2002.2302.23010,681,000
Jun 12, 20242.2502.2502.2102.2202.22013,075,000
Jun 11, 20242.2402.2502.2202.2502.25017,810,000
Jun 07, 20242.2102.2402.2102.2402.2407,878,000
Jun 06, 20242.2402.2402.2102.2102.2108,264,010
Jun 05, 20242.2602.2702.2302.2302.2307,344,000
Jun 04, 20242.2602.2802.2502.2602.2605,822,010
Jun 03, 20242.2702.2802.2602.2702.2708,846,334
May 31, 20242.2402.3002.2302.2602.26026,978,800
May 30, 20242.2802.2802.2202.2402.24013,811,650
May 29, 20242.3002.3002.2702.2702.2706,811,000
May 28, 20242.3202.3302.2902.3002.30025,134,256
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...