Canada markets closed

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

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.260+0.020 (+0.89%)
At close: 04:08PM HKT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 27, 20242.3102.3302.3002.3302.33011,820,000
May 24, 20242.3102.3202.3002.3102.31013,290,000
May 23, 20242.3402.3602.3102.3202.32012,688,000
May 22, 20242.3302.3702.3302.3502.35020,426,600
May 21, 20242.3902.3902.3302.3302.33025,528,300
May 20, 20242.3602.3902.3602.3802.38022,898,000
May 17, 20242.3502.3602.3302.3602.36019,826,000
May 16, 20242.3102.3402.3102.3402.34035,732,000
May 14, 20242.3202.3302.3002.3002.3009,659,000
May 13, 20242.3202.3302.3102.3202.32019,964,000
May 10, 20242.2902.3302.2802.3102.31046,145,000
May 09, 20242.2802.2902.2802.2902.2905,795,056
May 08, 20242.2702.2902.2702.2702.27012,842,900
May 07, 20242.2702.2802.2602.2702.2709,261,000
May 06, 20242.2802.2802.2602.2602.2606,029,000
May 03, 20242.2402.3002.2402.2702.2701,925,000
May 02, 20242.2602.3002.2402.2702.2704,815,000
Apr 30, 20242.2302.2702.2302.2602.26018,703,000
Apr 29, 20242.2102.2302.2002.2302.2307,341,000
Apr 26, 20242.2202.2302.2102.2102.2104,440,000
Apr 25, 20242.2002.2302.2002.2202.2202,340,800
Apr 24, 20242.2002.2202.2002.2102.2101,048,852
Apr 23, 20242.2302.2302.2102.2102.2101,557,000
Apr 22, 20242.2102.2402.2102.2302.2302,664,000
Apr 19, 20242.2002.2202.2002.2102.2101,275,000
Apr 18, 20242.2002.2402.1902.2002.2003,192,000
Apr 17, 20242.1802.2002.1502.1902.1901,727,000
Apr 16, 20242.2102.2202.1702.1702.1704,006,924
Apr 15, 20242.2002.2302.1902.2102.2103,050,232
Apr 12, 20242.2302.2402.2002.2002.2002,439,914
Apr 11, 20242.2302.2602.2202.2402.24012,651,200
Apr 10, 20242.2302.2402.2202.2202.2206,391,000
Apr 09, 20242.2102.2302.2002.2202.22010,245,889
Apr 08, 20242.1602.2302.1202.2202.22046,617,000
Apr 05, 20242.2002.2002.1102.1202.1203,161,000
Apr 03, 20242.2302.2402.2002.2002.20011,255,000
Apr 02, 20242.2402.2602.2202.2302.230118,558,106
Mar 28, 20242.2402.3002.2102.2902.29021,558,000
Mar 27, 20242.2402.2502.2302.2402.2407,208,000
Mar 26, 20242.2502.2602.2302.2502.25010,184,794
Mar 25, 20242.2202.2602.2202.2302.23061,663,000
Mar 22, 20242.2302.2402.2202.2202.2209,889,000
Mar 21, 20242.2302.2402.2202.2302.2308,682,000
Mar 20, 20242.2202.2302.2002.2302.2306,667,000
Mar 19, 20242.2102.2302.2002.2202.2204,778,700
Mar 18, 20242.2202.2202.2002.2102.2106,276,070
Mar 15, 20242.2202.2302.2102.2202.2207,162,000
Mar 14, 20242.2002.2302.1802.2202.22057,765,000
Mar 13, 20242.2102.2302.2002.2002.20074,899,200
Mar 12, 20242.2002.2302.2002.2202.22014,456,000
Mar 11, 20242.1902.2002.1802.2002.20013,690,000
Mar 08, 20242.1802.2002.1802.1802.1805,264,400
Mar 07, 20242.1602.1802.1602.1802.1807,190,000
Mar 06, 20242.1602.1802.1602.1602.1609,340,600
Mar 05, 20242.1602.1802.1502.1602.1603,497,695
Mar 04, 20242.1702.1802.1502.1602.1602,763,000
Mar 01, 20242.1602.1802.1602.1702.1702,785,000
Feb 29, 20242.1502.1802.1502.1602.1602,917,000
Feb 28, 20242.1702.1702.1402.1602.1606,860,000
Feb 27, 20242.1702.1702.1502.1602.1604,521,000
Feb 26, 20242.1802.2002.1602.1702.1709,861,464
Feb 23, 20242.1902.2102.1702.1802.18012,424,000
Feb 22, 20242.1802.1802.1602.1702.17012,279,000
Feb 21, 20242.1302.2002.1302.1702.17021,916,000
Feb 20, 20242.1102.1402.1002.1302.13013,188,000
Feb 19, 20242.1202.1402.0902.1102.11014,825,000
Feb 16, 20242.0902.1702.0602.0902.09019,440,000
Feb 15, 20242.1002.1002.0402.0602.060550,000
Feb 14, 20242.1002.1002.0402.0602.060291,000
Feb 09, 20242.0902.0902.0902.0902.090-
Feb 08, 20242.1402.1502.1202.1302.1304,862,000
Feb 07, 20242.1202.1602.1202.1402.14023,529,000
Feb 06, 20242.0902.1302.0902.1202.12019,212,000
Feb 05, 20242.0802.1002.0602.0802.08012,533,000
Feb 02, 20242.0902.1102.0702.0802.0807,286,800
Feb 01, 20242.0702.0802.0602.0802.0805,456,000
Jan 31, 20242.0902.0902.0602.0702.0704,438,000
Jan 30, 20242.1002.1102.0702.0702.0708,629,000
Jan 29, 20242.0902.1202.0902.1002.10012,678,000
Jan 26, 20242.1002.1102.0802.0802.0807,297,000
Jan 25, 20242.0702.1002.0602.0902.09013,365,000
Jan 24, 20242.0302.0702.0202.0602.0609,162,000
Jan 23, 20241.9902.0201.9902.0102.0103,691,000
Jan 22, 20242.0202.0201.9901.9901.9908,102,000
Jan 19, 20242.0302.0302.0002.0202.0204,449,000
Jan 18, 20242.0102.0202.0002.0202.0203,601,000
Jan 17, 20242.0502.0501.9902.0002.00010,497,476
Jan 16, 20242.0402.0602.0302.0502.0504,469,000
Jan 15, 20242.0402.0402.0402.0402.040-
Jan 12, 20242.0202.0402.0202.0302.0304,546,000
Jan 11, 20242.0202.0302.0102.0302.0302,804,000
Jan 10, 20242.0202.0302.0102.0202.0205,356,000
Jan 09, 20242.0102.0302.0002.0202.0202,795,000
Jan 08, 20242.0302.0302.0002.0202.0204,842,000
Jan 05, 20242.0202.0402.0102.0302.03016,296,275
Jan 04, 20242.0002.0102.0002.0002.0005,995,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...