STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

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

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.760

-0.020

(-2.56%)

At close: 04:08PM HKT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.780	0.780	0.760	0.760	0.760	1,530,660
Apr 30, 2024	0.780	0.780	0.760	0.780	0.780	16,394,000
Apr 29, 2024	0.770	0.790	0.760	0.770	0.770	16,291,000
Apr 26, 2024	0.740	0.770	0.740	0.770	0.770	29,736,070
Apr 25, 2024	0.740	0.750	0.740	0.740	0.740	11,270,000
Apr 24, 2024	0.730	0.740	0.730	0.740	0.740	13,189,000
Apr 23, 2024	0.720	0.730	0.720	0.730	0.730	4,910,000
Apr 22, 2024	0.720	0.730	0.710	0.730	0.730	11,216,000
Apr 19, 2024	0.730	0.730	0.710	0.710	0.710	10,234,000
Apr 18, 2024	0.720	0.740	0.710	0.730	0.730	7,661,084
Apr 17, 2024	0.710	0.730	0.710	0.720	0.720	29,043,000
Apr 16, 2024	0.740	0.740	0.700	0.720	0.720	18,835,900
Apr 15, 2024	0.720	0.740	0.720	0.740	0.740	10,614,693
Apr 12, 2024	0.740	0.740	0.720	0.720	0.720	14,490,089
Apr 11, 2024	0.730	0.740	0.730	0.740	0.740	2,880,000
Apr 10, 2024	0.740	0.750	0.730	0.740	0.740	12,067,332
Apr 09, 2024	0.760	0.760	0.730	0.750	0.750	15,446,000
Apr 08, 2024	0.750	0.760	0.740	0.750	0.750	14,778,000
Apr 05, 2024	0.760	0.770	0.730	0.740	0.740	1,318,400
Apr 03, 2024	0.780	0.780	0.760	0.770	0.770	12,769,314
Apr 02, 2024	0.780	0.790	0.770	0.780	0.780	28,792,000
Mar 28, 2024	0.810	0.820	0.800	0.810	0.810	12,234,000
Mar 27, 2024	0.820	0.830	0.800	0.820	0.820	20,325,000
Mar 26, 2024	0.830	0.830	0.810	0.820	0.820	7,529,120
Mar 25, 2024	0.830	0.830	0.820	0.820	0.820	3,505,260
Mar 22, 2024	0.840	0.850	0.820	0.830	0.830	6,326,000
Mar 21, 2024	0.840	0.850	0.830	0.840	0.840	8,518,000
Mar 20, 2024	0.840	0.840	0.830	0.840	0.840	2,832,300
Mar 19, 2024	0.840	0.850	0.830	0.830	0.830	5,623,020
Mar 18, 2024	0.840	0.850	0.840	0.840	0.840	3,352,242
Mar 15, 2024	0.840	0.850	0.830	0.840	0.840	10,914,000
Mar 14, 2024	0.840	0.850	0.830	0.840	0.840	5,391,000
Mar 13, 2024	0.850	0.860	0.840	0.840	0.840	14,195,000
Mar 12, 2024	0.850	0.850	0.840	0.850	0.850	5,457,758
Mar 11, 2024	0.830	0.850	0.830	0.850	0.850	7,842,000
Mar 08, 2024	0.830	0.840	0.820	0.830	0.830	4,809,000
Mar 07, 2024	0.830	0.840	0.820	0.830	0.830	5,167,060
Mar 06, 2024	0.820	0.840	0.820	0.840	0.840	5,402,000
Mar 05, 2024	0.830	0.840	0.820	0.830	0.830	6,253,400
Mar 04, 2024	0.840	0.850	0.830	0.830	0.830	4,638,600
Mar 01, 2024	0.850	0.860	0.830	0.840	0.840	8,181,600
Feb 29, 2024	0.830	0.850	0.830	0.850	0.850	9,713,400
Feb 28, 2024	0.850	0.850	0.820	0.830	0.830	8,983,000
Feb 27, 2024	0.850	0.850	0.840	0.850	0.850	4,253,400
Feb 26, 2024	0.850	0.860	0.840	0.850	0.850	3,197,000
Feb 23, 2024	0.850	0.860	0.850	0.850	0.850	1,431,000
Feb 22, 2024	0.850	0.860	0.840	0.860	0.860	5,774,000
Feb 21, 2024	0.830	0.860	0.830	0.850	0.850	10,231,604
Feb 20, 2024	0.820	0.840	0.810	0.830	0.830	7,134,000
Feb 19, 2024	0.830	0.830	0.810	0.820	0.820	3,881,000
Feb 16, 2024	0.820	0.820	0.810	0.820	0.820	543,000
Feb 15, 2024	0.820	0.820	0.820	0.820	0.820	349,000
Feb 14, 2024	0.810	0.820	0.800	0.820	0.820	45,000
Feb 09, 2024	0.800	0.800	0.800	0.800	0.800	-
Feb 08, 2024	0.810	0.820	0.810	0.820	0.820	5,685,000
Feb 07, 2024	0.810	0.820	0.800	0.810	0.810	4,394,000
Feb 06, 2024	0.780	0.810	0.770	0.800	0.800	8,087,000
Feb 05, 2024	0.780	0.780	0.760	0.770	0.770	9,597,000
Feb 02, 2024	0.800	0.800	0.770	0.780	0.780	7,755,000
Feb 01, 2024	0.810	0.810	0.790	0.790	0.790	3,406,000
Jan 31, 2024	0.810	0.820	0.790	0.790	0.790	16,041,000
Jan 30, 2024	0.830	0.830	0.800	0.810	0.810	9,913,140
Jan 29, 2024	0.830	0.840	0.820	0.830	0.830	13,721,000
Jan 26, 2024	0.830	0.850	0.820	0.830	0.830	10,304,561
Jan 25, 2024	0.810	0.840	0.800	0.830	0.830	14,670,402
Jan 24, 2024	0.790	0.810	0.780	0.800	0.800	8,902,303
Jan 23, 2024	0.770	0.790	0.760	0.780	0.780	12,535,000
Jan 22, 2024	0.800	0.800	0.760	0.780	0.780	14,105,000
Jan 19, 2024	0.800	0.800	0.790	0.800	0.800	5,277,030
Jan 18, 2024	0.800	0.810	0.790	0.800	0.800	5,252,000
Jan 17, 2024	0.820	0.820	0.790	0.800	0.800	9,519,000
Jan 16, 2024	0.820	0.830	0.810	0.820	0.820	8,854,800
Jan 15, 2024	0.820	0.820	0.820	0.820	0.820	-
Jan 12, 2024	0.810	0.830	0.810	0.820	0.820	4,769,000
Jan 11, 2024	0.800	0.830	0.800	0.820	0.820	5,178,488
Jan 10, 2024	0.810	0.820	0.800	0.820	0.820	6,297,100
Jan 09, 2024	0.820	0.820	0.810	0.810	0.810	4,769,000
Jan 08, 2024	0.820	0.830	0.810	0.820	0.820	7,454,300
Jan 05, 2024	0.820	0.830	0.810	0.830	0.830	10,788,000
Jan 04, 2024	0.820	0.830	0.810	0.820	0.820	6,261,000
Jan 03, 2024	0.830	0.830	0.820	0.820	0.820	4,636,000
Jan 02, 2024	0.830	0.830	0.810	0.820	0.820	7,478,000
Dec 29, 2023	0.830	0.840	0.810	0.830	0.830	5,538,200
Dec 28, 2023	0.810	0.820	0.810	0.820	0.820	8,325,000
Dec 27, 2023	0.800	0.810	0.790	0.810	0.810	1,948,000
Dec 22, 2023	0.800	0.810	0.790	0.800	0.800	4,643,000
Dec 21, 2023	0.800	0.810	0.790	0.800	0.800	4,141,000
Dec 20, 2023	0.800	0.810	0.800	0.800	0.800	1,466,280
Dec 19, 2023	0.810	0.820	0.800	0.810	0.810	6,467,000
Dec 18, 2023	0.820	0.820	0.810	0.810	0.810	5,464,000
Dec 15, 2023	0.820	0.830	0.810	0.820	0.820	7,106,000
Dec 14, 2023	0.810	0.820	0.810	0.810	0.810	3,572,400
Dec 13, 2023	0.820	0.820	0.810	0.810	0.810	4,037,000
Dec 12, 2023	0.820	0.830	0.810	0.830	0.830	3,168,000
Dec 11, 2023	0.810	0.820	0.800	0.820	0.820	3,712,815
Dec 08, 2023	0.810	0.820	0.800	0.810	0.810	10,540,000
Dec 07, 2023	0.810	0.820	0.800	0.810	0.810	2,753,000
Dec 06, 2023	0.800	0.820	0.800	0.810	0.810	3,566,000
Dec 05, 2023	0.810	0.820	0.800	0.800	0.800	3,980,956
Dec 04, 2023	0.830	0.830	0.800	0.810	0.810	12,881,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,782.21+53.66(+0.25%)

S&P 5005,038.01+19.62(+0.39%)

DOW38,070.88+167.59(+0.44%)

CAD/USD0.7302+0.0021(+0.28%)

CRUDE OIL79.04+0.04(+0.05%)

Bitcoin CAD81,299.59+3,370.41(+4.32%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

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

S&P/TSX
21,782.21
+53.66(+0.25%)

S&P 500
5,038.01
+19.62(+0.39%)

DOW
38,070.88
+167.59(+0.44%)

CAD/USD
0.7302
+0.0021(+0.28%)

CRUDE OIL
79.04
+0.04(+0.05%)

Bitcoin CAD
81,299.59
+3,370.41(+4.32%)