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

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.710

-0.020

(-2.74%)

At close: 03:59PM HKT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.720	0.730	0.710	0.710	0.710	10,234,000
18 Apr 2024	0.720	0.740	0.710	0.730	0.730	7,661,084
17 Apr 2024	0.710	0.730	0.710	0.720	0.720	29,043,000
16 Apr 2024	0.740	0.740	0.700	0.720	0.720	18,835,900
15 Apr 2024	0.720	0.740	0.720	0.740	0.740	10,614,693
12 Apr 2024	0.740	0.740	0.720	0.720	0.720	14,490,089
11 Apr 2024	0.730	0.740	0.730	0.740	0.740	2,880,000
10 Apr 2024	0.740	0.750	0.730	0.740	0.740	12,067,332
09 Apr 2024	0.760	0.760	0.730	0.750	0.750	15,446,000
08 Apr 2024	0.750	0.760	0.740	0.750	0.750	14,778,000
05 Apr 2024	0.760	0.770	0.730	0.740	0.740	1,318,400
03 Apr 2024	0.780	0.780	0.760	0.770	0.770	12,769,314
02 Apr 2024	0.780	0.790	0.770	0.780	0.780	28,792,000
28 Mar 2024	0.810	0.820	0.800	0.810	0.810	12,234,000
27 Mar 2024	0.820	0.830	0.800	0.820	0.820	20,325,000
26 Mar 2024	0.830	0.830	0.810	0.820	0.820	7,529,120
25 Mar 2024	0.830	0.830	0.820	0.820	0.820	3,505,260
22 Mar 2024	0.840	0.850	0.820	0.830	0.830	6,326,000
21 Mar 2024	0.840	0.850	0.830	0.840	0.840	8,518,000
20 Mar 2024	0.840	0.840	0.830	0.840	0.840	2,832,300
19 Mar 2024	0.840	0.850	0.830	0.830	0.830	5,623,020
18 Mar 2024	0.840	0.850	0.840	0.840	0.840	3,352,242
15 Mar 2024	0.840	0.850	0.830	0.840	0.840	10,914,000
14 Mar 2024	0.840	0.850	0.830	0.840	0.840	5,391,000
13 Mar 2024	0.850	0.860	0.840	0.840	0.840	14,195,000
12 Mar 2024	0.850	0.850	0.840	0.850	0.850	5,457,758
11 Mar 2024	0.830	0.850	0.830	0.850	0.850	7,842,000
08 Mar 2024	0.830	0.840	0.820	0.830	0.830	4,809,000
07 Mar 2024	0.830	0.840	0.820	0.830	0.830	5,167,060
06 Mar 2024	0.820	0.840	0.820	0.840	0.840	5,402,000
05 Mar 2024	0.830	0.840	0.820	0.830	0.830	6,253,400
04 Mar 2024	0.840	0.850	0.830	0.830	0.830	4,638,600
01 Mar 2024	0.850	0.860	0.830	0.840	0.840	8,181,600
29 Feb 2024	0.830	0.850	0.830	0.850	0.850	9,713,400
28 Feb 2024	0.850	0.850	0.820	0.830	0.830	8,983,000
27 Feb 2024	0.850	0.850	0.840	0.850	0.850	4,253,400
26 Feb 2024	0.850	0.860	0.840	0.850	0.850	3,197,000
23 Feb 2024	0.850	0.860	0.850	0.850	0.850	1,431,000
22 Feb 2024	0.850	0.860	0.840	0.860	0.860	5,774,000
21 Feb 2024	0.830	0.860	0.830	0.850	0.850	10,231,604
20 Feb 2024	0.820	0.840	0.810	0.830	0.830	7,134,000
19 Feb 2024	0.830	0.830	0.810	0.820	0.820	3,881,000
16 Feb 2024	0.820	0.820	0.810	0.820	0.820	543,000
15 Feb 2024	0.820	0.820	0.820	0.820	0.820	349,000
14 Feb 2024	0.810	0.820	0.800	0.820	0.820	45,000
09 Feb 2024	0.800	0.800	0.800	0.800	0.800	-
08 Feb 2024	0.810	0.820	0.810	0.820	0.820	5,685,000
07 Feb 2024	0.810	0.820	0.800	0.810	0.810	4,394,000
06 Feb 2024	0.780	0.810	0.770	0.800	0.800	8,087,000
05 Feb 2024	0.780	0.780	0.760	0.770	0.770	9,597,000
02 Feb 2024	0.800	0.800	0.770	0.780	0.780	7,755,000
01 Feb 2024	0.810	0.810	0.790	0.790	0.790	3,406,000
31 Jan 2024	0.810	0.820	0.790	0.790	0.790	16,041,000
30 Jan 2024	0.830	0.830	0.800	0.810	0.810	9,913,140
29 Jan 2024	0.830	0.840	0.820	0.830	0.830	13,721,000
26 Jan 2024	0.830	0.850	0.820	0.830	0.830	10,304,561
25 Jan 2024	0.810	0.840	0.800	0.830	0.830	14,670,402
24 Jan 2024	0.790	0.810	0.780	0.800	0.800	8,902,303
23 Jan 2024	0.770	0.790	0.760	0.780	0.780	12,535,000
22 Jan 2024	0.800	0.800	0.760	0.780	0.780	14,105,000
19 Jan 2024	0.800	0.800	0.790	0.800	0.800	5,277,030
18 Jan 2024	0.800	0.810	0.790	0.800	0.800	5,252,000
17 Jan 2024	0.820	0.820	0.790	0.800	0.800	9,519,000
16 Jan 2024	0.820	0.830	0.810	0.820	0.820	8,854,800
15 Jan 2024	0.820	0.820	0.820	0.820	0.820	-
12 Jan 2024	0.810	0.830	0.810	0.820	0.820	4,769,000
11 Jan 2024	0.800	0.830	0.800	0.820	0.820	5,178,488
10 Jan 2024	0.810	0.820	0.800	0.820	0.820	6,297,100
09 Jan 2024	0.820	0.820	0.810	0.810	0.810	4,769,000
08 Jan 2024	0.820	0.830	0.810	0.820	0.820	7,454,300
05 Jan 2024	0.820	0.830	0.810	0.830	0.830	10,788,000
04 Jan 2024	0.820	0.830	0.810	0.820	0.820	6,261,000
03 Jan 2024	0.830	0.830	0.820	0.820	0.820	4,636,000
02 Jan 2024	0.830	0.830	0.810	0.820	0.820	7,478,000
29 Dec 2023	0.830	0.840	0.810	0.830	0.830	5,538,200
28 Dec 2023	0.810	0.820	0.810	0.820	0.820	8,325,000
27 Dec 2023	0.800	0.810	0.790	0.810	0.810	1,948,000
22 Dec 2023	0.800	0.810	0.790	0.800	0.800	4,643,000
21 Dec 2023	0.800	0.810	0.790	0.800	0.800	4,141,000
20 Dec 2023	0.800	0.810	0.800	0.800	0.800	1,466,280
19 Dec 2023	0.810	0.820	0.800	0.810	0.810	6,467,000
18 Dec 2023	0.820	0.820	0.810	0.810	0.810	5,464,000
15 Dec 2023	0.820	0.830	0.810	0.820	0.820	7,106,000
14 Dec 2023	0.810	0.820	0.810	0.810	0.810	3,572,400
13 Dec 2023	0.820	0.820	0.810	0.810	0.810	4,037,000
12 Dec 2023	0.820	0.830	0.810	0.830	0.830	3,168,000
11 Dec 2023	0.810	0.820	0.800	0.820	0.820	3,712,815
08 Dec 2023	0.810	0.820	0.800	0.810	0.810	10,540,000
07 Dec 2023	0.810	0.820	0.800	0.810	0.810	2,753,000
06 Dec 2023	0.800	0.820	0.800	0.810	0.810	3,566,000
05 Dec 2023	0.810	0.820	0.800	0.800	0.800	3,980,956
04 Dec 2023	0.830	0.830	0.800	0.810	0.810	12,881,000
01 Dec 2023	0.840	0.840	0.820	0.820	0.820	5,135,000
30 Nov 2023	0.840	0.840	0.820	0.830	0.830	12,391,000
29 Nov 2023	0.850	0.860	0.830	0.840	0.840	8,046,000
28 Nov 2023	0.850	0.860	0.840	0.850	0.850	6,628,000
27 Nov 2023	0.860	0.870	0.840	0.860	0.860	8,288,000
24 Nov 2023	0.870	0.870	0.850	0.870	0.870	5,128,000
23 Nov 2023	0.870	0.870	0.850	0.870	0.870	3,255,000
22 Nov 2023	0.860	0.870	0.850	0.860	0.860	3,424,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6425-0.0000(-0.00%)

OIL83.53+0.80(+0.97%)

GOLD2,410.90+12.90(+0.54%)

Bitcoin AUD100,399.24+2,067.11(+2.10%)

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

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6425
-0.0000(-0.00%)

OIL
83.53
+0.80(+0.97%)

GOLD
2,410.90
+12.90(+0.54%)

Bitcoin AUD
100,399.24
+2,067.11(+2.10%)