7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,794.91

+555.50

+0.72%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

HKSE - Delayed Quote HKD

Zhuguang Holdings Group Company Limited (1176.HK)

0.014 -0.001 (-6.67%)

At close: October 30 at 3:59:58 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.014	0.015	0.013	0.014	0.014	44,000
Oct 29, 2026	0.014	0.015	0.014	0.015	0.015	200,000
Oct 28, 2026	0.014	0.015	0.014	0.014	0.014	582,000
Oct 27, 2026	0.014	0.015	0.014	0.015	0.015	10,246,000
Oct 26, 2026	0.015	0.015	0.015	0.015	0.015	-
Oct 23, 2026	0.014	0.015	0.014	0.015	0.015	14,008,000
Oct 22, 2026	0.015	0.015	0.014	0.015	0.015	8,394,000
Oct 21, 2026	0.015	0.017	0.015	0.016	0.016	8,414,000
Oct 20, 2026	0.017	0.017	0.016	0.017	0.017	1,556,000
Oct 16, 2026	0.016	0.017	0.015	0.017	0.017	7,780,000
Oct 15, 2026	0.017	0.017	0.016	0.017	0.017	4,542,000
Oct 14, 2026	0.018	0.018	0.016	0.018	0.018	49,564,000
Oct 13, 2026	0.018	0.019	0.017	0.019	0.019	10,074,000
Oct 12, 2026	0.019	0.020	0.018	0.019	0.019	13,788,000
Oct 9, 2026	0.019	0.021	0.018	0.019	0.019	25,292,000
Oct 8, 2026	0.019	0.019	0.017	0.019	0.019	9,174,000
Oct 7, 2026	0.017	0.019	0.017	0.019	0.019	5,906,000
Oct 6, 2026	0.018	0.019	0.017	0.019	0.019	1,976,000
Oct 5, 2026	0.019	0.019	0.017	0.019	0.019	2,756,000
Oct 2, 2026	0.018	0.019	0.017	0.019	0.019	4,740,000
Sep 30, 2026	0.020	0.020	0.017	0.019	0.019	15,892,000
Sep 29, 2026	0.018	0.019	0.016	0.019	0.019	18,722,000
Sep 28, 2026	0.018	0.018	0.017	0.018	0.018	29,052,000
Sep 25, 2026	0.019	0.020	0.018	0.020	0.020	1,556,000
Sep 24, 2026	0.019	0.020	0.018	0.020	0.020	6,232,000
Sep 23, 2026	0.019	0.020	0.018	0.019	0.019	9,294,000
Sep 22, 2026	0.019	0.022	0.018	0.018	0.018	47,758,000
Sep 21, 2026	0.017	0.019	0.017	0.018	0.018	4,512,000
Sep 18, 2026	0.017	0.019	0.016	0.019	0.019	8,616,000
Sep 17, 2026	0.019	0.019	0.017	0.018	0.018	638,000
Sep 16, 2026	0.019	0.019	0.018	0.019	0.019	6,890,000
Sep 15, 2026	0.019	0.019	0.018	0.019	0.019	3,210,000
Sep 14, 2026	0.018	0.019	0.017	0.019	0.019	3,542,000
Sep 11, 2026	0.019	0.019	0.018	0.018	0.018	17,640,000
Sep 10, 2026	0.020	0.020	0.019	0.020	0.020	6,384,000
Sep 9, 2026	0.021	0.025	0.020	0.020	0.020	43,452,000
Sep 8, 2026	0.022	0.023	0.020	0.020	0.020	15,606,000
Sep 7, 2026	0.022	0.025	0.022	0.023	0.023	25,168,000
Sep 4, 2026	0.020	0.027	0.019	0.021	0.021	48,468,000
Sep 3, 2026	0.021	0.021	0.019	0.020	0.020	25,362,000
Sep 2, 2026	0.026	0.026	0.020	0.022	0.022	82,056,000
Sep 1, 2026	0.020	0.029	0.019	0.026	0.026	37,320,000
Aug 31, 2026	0.021	0.023	0.019	0.021	0.021	11,946,000
Aug 28, 2026	0.021	0.021	0.020	0.021	0.021	2,374,000
Aug 27, 2026	0.022	0.026	0.019	0.020	0.020	27,154,000
Aug 26, 2026	0.027	0.029	0.020	0.023	0.023	30,808,000
Aug 25, 2026	0.030	0.030	0.026	0.027	0.027	9,978,000
Aug 24, 2026	0.032	0.032	0.028	0.030	0.030	3,004,000
Aug 21, 2026	0.028	0.041	0.028	0.032	0.032	50,560,000
Aug 20, 2026	0.034	0.035	0.027	0.028	0.028	18,944,000
Aug 19, 2026	0.023	0.040	0.022	0.034	0.034	107,056,000
Aug 18, 2026	0.016	0.029	0.016	0.022	0.022	46,684,000
Aug 17, 2026	0.015	0.015	0.015	0.015	0.015	-
Aug 14, 2026	0.018	0.018	0.015	0.015	0.015	1,348,000
Aug 13, 2026	0.018	0.019	0.016	0.018	0.018	1,770,000
Aug 12, 2026	0.017	0.018	0.016	0.018	0.018	958,000
Aug 11, 2026	0.019	0.019	0.016	0.017	0.017	3,934,000
Aug 10, 2026	0.014	0.020	0.013	0.019	0.019	26,440,000
Aug 7, 2026	0.015	0.015	0.014	0.014	0.014	904,000
Aug 6, 2026	0.016	0.016	0.015	0.016	0.016	1,298,000
Aug 5, 2026	0.014	0.017	0.014	0.016	0.016	7,974,000
Aug 4, 2026	0.014	0.014	0.013	0.014	0.014	1,294,000
Aug 3, 2026	0.014	0.014	0.013	0.014	0.014	752,000
Jul 31, 2026	0.014	0.014	0.013	0.014	0.014	1,536,000
Jul 30, 2026	0.014	0.014	0.014	0.014	0.014	20,000
Jul 29, 2026	0.014	0.014	0.014	0.014	0.014	-
Jul 28, 2026	0.014	0.014	0.014	0.014	0.014	-
Jul 27, 2026	0.014	0.014	0.013	0.014	0.014	330,000
Jul 24, 2026	0.014	0.014	0.013	0.014	0.014	268,000
Jul 23, 2026	0.014	0.015	0.012	0.014	0.014	11,480,000
Jul 22, 2026	0.014	0.014	0.014	0.014	0.014	-
Jul 21, 2026	0.014	0.014	0.013	0.014	0.014	5,118,000
Jul 20, 2026	0.015	0.015	0.013	0.014	0.014	1,900,000
Jul 17, 2026	0.015	0.015	0.014	0.015	0.015	40,000
Jul 16, 2026	0.015	0.015	0.014	0.015	0.015	600,000
Jul 15, 2026	0.015	0.015	0.015	0.015	0.015	-
Jul 14, 2026	0.015	0.015	0.013	0.015	0.015	38,000
Jul 13, 2026	0.014	0.015	0.014	0.015	0.015	402,000
Jul 10, 2026	0.015	0.015	0.014	0.014	0.014	3,244,000
Jul 9, 2026	0.015	0.015	0.015	0.015	0.015	1,024,000
Jul 8, 2026	0.015	0.015	0.014	0.014	0.014	1,476,000
Jul 7, 2026	0.015	0.015	0.015	0.015	0.015	200,000
Jul 6, 2026	0.015	0.016	0.014	0.015	0.015	1,332,000
Jul 3, 2026	0.015	0.015	0.014	0.015	0.015	1,068,000
Jul 2, 2026	0.014	0.016	0.013	0.016	0.016	652,000
Jun 30, 2026	0.014	0.015	0.014	0.014	0.014	188,000
Jun 29, 2026	0.015	0.015	0.013	0.014	0.014	646,000
Jun 26, 2026	0.016	0.016	0.014	0.015	0.015	3,334,000
Jun 25, 2026	0.015	0.016	0.013	0.015	0.015	10,412,000
Jun 24, 2026	0.014	0.016	0.013	0.015	0.015	1,192,000
Jun 23, 2026	0.014	0.015	0.014	0.014	0.014	3,742,000
Jun 22, 2026	0.015	0.015	0.013	0.014	0.014	2,072,000
Jun 18, 2026	0.016	0.016	0.015	0.015	0.015	2,102,000
Jun 17, 2026	0.018	0.018	0.015	0.016	0.016	8,200,000
Jun 16, 2026	0.018	0.018	0.018	0.018	0.018	-
Jun 15, 2026	0.018	0.018	0.016	0.018	0.018	206,000
Jun 12, 2026	0.018	0.020	0.017	0.018	0.018	1,164,000
Jun 11, 2026	0.018	0.019	0.017	0.017	0.017	3,052,000
Jun 10, 2026	0.019	0.019	0.016	0.018	0.018	9,656,000
Jun 9, 2026	0.022	0.026	0.019	0.019	0.019	6,806,000
Jun 8, 2026	0.023	0.023	0.021	0.023	0.023	196,000
Jun 5, 2026	0.023	0.025	0.023	0.025	0.025	42,000
Jun 4, 2026	0.024	0.024	0.024	0.024	0.024	2,000
Jun 3, 2026	0.025	0.025	0.023	0.025	0.025	66,000
Jun 2, 2026	0.025	0.026	0.024	0.025	0.025	622,000
Jun 1, 2026	0.024	0.026	0.023	0.026	0.026	208,000
May 29, 2026	0.025	0.027	0.024	0.024	0.024	4,288,000
May 28, 2026	0.024	0.024	0.024	0.024	0.024	748,000
May 27, 2026	0.025	0.025	0.024	0.025	0.025	1,842,000
May 26, 2026	0.027	0.027	0.024	0.025	0.025	6,628,000
May 22, 2026	0.027	0.029	0.027	0.029	0.029	-
May 21, 2026	0.026	0.029	0.025	0.029	0.029	4,100,000
May 20, 2026	0.026	0.033	0.024	0.027	0.027	2,444,000
May 19, 2026	0.026	0.030	0.024	0.026	0.026	3,172,000
May 18, 2026	0.030	0.034	0.023	0.027	0.027	24,124,000
May 15, 2026	0.027	0.027	0.027	0.027	0.027	-
May 14, 2026	0.027	0.027	0.027	0.027	0.027	-
May 13, 2026	0.027	0.027	0.027	0.027	0.027	-
May 12, 2026	0.027	0.027	0.027	0.027	0.027	-
May 11, 2026	0.027	0.027	0.027	0.027	0.027	-
May 8, 2026	0.027	0.027	0.027	0.027	0.027	-
May 7, 2026	0.027	0.027	0.027	0.027	0.027	-
May 6, 2026	0.027	0.027	0.027	0.027	0.027	-
May 5, 2026	0.027	0.027	0.027	0.027	0.027	-
May 4, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 30, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 29, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 28, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 27, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 24, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 23, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 22, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 21, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 20, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 17, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 16, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 15, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 14, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 13, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 10, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 9, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 8, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 2, 2026	0.027	0.027	0.027	0.027	0.027	-
Apr 1, 2026	0.027	0.027	0.027	0.027	0.027	-
Mar 31, 2026	0.027	0.028	0.022	0.027	0.027	17,702,000
Mar 30, 2026	0.030	0.030	0.027	0.028	0.028	2,604,000
Mar 27, 2026	0.029	0.030	0.027	0.030	0.030	4,654,000
Mar 26, 2026	0.028	0.029	0.027	0.029	0.029	6,986,000
Mar 25, 2026	0.027	0.029	0.026	0.029	0.029	5,372,000
Mar 24, 2026	0.026	0.029	0.024	0.028	0.028	5,166,000
Mar 23, 2026	0.029	0.029	0.025	0.027	0.027	8,600,000
Mar 20, 2026	0.038	0.038	0.025	0.026	0.026	46,114,000
Mar 19, 2026	0.038	0.039	0.038	0.039	0.039	888,000
Mar 18, 2026	0.038	0.038	0.038	0.038	0.038	440,000
Mar 17, 2026	0.037	0.040	0.036	0.040	0.040	8,196,000
Mar 16, 2026	0.037	0.038	0.036	0.037	0.037	1,706,000
Mar 13, 2026	0.037	0.038	0.037	0.038	0.038	64,000
Mar 12, 2026	0.038	0.038	0.036	0.037	0.037	2,558,000
Mar 11, 2026	0.039	0.039	0.037	0.038	0.038	3,104,000
Mar 10, 2026	0.039	0.040	0.037	0.039	0.039	2,244,000
Mar 9, 2026	0.039	0.040	0.037	0.039	0.039	1,732,000
Mar 6, 2026	0.039	0.040	0.039	0.040	0.040	234,000
Mar 5, 2026	0.040	0.040	0.038	0.040	0.040	1,620,000
Mar 4, 2026	0.038	0.038	0.038	0.038	0.038	1,024,000
Mar 3, 2026	0.040	0.040	0.038	0.039	0.039	1,728,000
Mar 2, 2026	0.042	0.043	0.039	0.039	0.039	1,228,000
Feb 27, 2026	0.040	0.040	0.040	0.040	0.040	24,000
Feb 26, 2026	0.040	0.040	0.039	0.040	0.040	98,000
Feb 25, 2026	0.042	0.042	0.040	0.040	0.040	338,000
Feb 24, 2026	0.040	0.040	0.039	0.040	0.040	1,196,000
Feb 23, 2026	0.040	0.041	0.040	0.040	0.040	626,000
Feb 20, 2026	0.041	0.041	0.040	0.041	0.041	134,000
Feb 16, 2026	0.041	0.041	0.041	0.041	0.041	-
Feb 13, 2026	0.040	0.040	0.039	0.039	0.039	588,000
Feb 12, 2026	0.041	0.041	0.040	0.041	0.041	792,000
Feb 11, 2026	0.039	0.044	0.039	0.043	0.043	1,458,000
Feb 10, 2026	0.039	0.039	0.039	0.039	0.039	166,000
Feb 9, 2026	0.040	0.040	0.038	0.039	0.039	2,568,000
Feb 6, 2026	0.041	0.041	0.039	0.039	0.039	1,224,000
Feb 5, 2026	0.042	0.042	0.041	0.041	0.041	184,000
Feb 4, 2026	0.043	0.043	0.041	0.042	0.042	1,166,000
Feb 3, 2026	0.041	0.041	0.038	0.041	0.041	2,768,000
Feb 2, 2026	0.043	0.044	0.041	0.042	0.042	3,820,000
Jan 30, 2026	0.049	0.049	0.044	0.044	0.044	1,462,000
Jan 29, 2026	0.041	0.052	0.041	0.048	0.048	30,558,000
Jan 28, 2026	0.044	0.044	0.041	0.041	0.041	2,078,000
Jan 27, 2026	0.044	0.047	0.042	0.043	0.043	1,280,000
Jan 26, 2026	0.044	0.046	0.043	0.044	0.044	1,298,000
Jan 23, 2026	0.044	0.046	0.044	0.044	0.044	5,456,000
Jan 22, 2026	0.046	0.048	0.043	0.045	0.045	4,630,000
Jan 21, 2026	0.043	0.045	0.043	0.043	0.043	564,000
Jan 20, 2026	0.042	0.044	0.041	0.043	0.043	1,890,000
Jan 19, 2026	0.046	0.047	0.041	0.043	0.043	4,442,000
Jan 16, 2026	0.049	0.049	0.046	0.046	0.046	800,000
Jan 15, 2026	0.047	0.048	0.045	0.046	0.046	4,854,000
Jan 14, 2026	0.047	0.049	0.046	0.046	0.046	2,368,000
Jan 13, 2026	0.047	0.049	0.045	0.047	0.047	10,832,000
Jan 12, 2026	0.046	0.046	0.045	0.046	0.046	738,000
Jan 9, 2026	0.050	0.051	0.045	0.047	0.047	4,984,000
Jan 8, 2026	0.050	0.051	0.046	0.047	0.047	3,906,000
Jan 7, 2026	0.050	0.055	0.048	0.048	0.048	3,890,000
Jan 6, 2026	0.055	0.055	0.048	0.050	0.050	610,666
Jan 5, 2026	0.050	0.050	0.046	0.049	0.049	1,436,000
Jan 2, 2026	0.047	0.048	0.047	0.048	0.048	194,000
Dec 31, 2025	0.048	0.048	0.048	0.048	0.048	-
Dec 30, 2025	0.052	0.052	0.049	0.050	0.050	1,470,000
Dec 29, 2025	0.056	0.056	0.051	0.053	0.053	2,896,000
Dec 24, 2025	0.058	0.058	0.058	0.058	0.058	-
Dec 23, 2025	0.060	0.060	0.056	0.057	0.057	3,056,000
Dec 22, 2025	0.056	0.058	0.054	0.058	0.058	9,991,333
Dec 19, 2025	0.055	0.058	0.054	0.058	0.058	6,242,000
Dec 18, 2025	0.056	0.058	0.053	0.056	0.056	4,228,000
Dec 17, 2025	0.052	0.055	0.052	0.055	0.055	4,680,000
Dec 16, 2025	0.052	0.053	0.051	0.053	0.053	4,020,000
Dec 15, 2025	0.054	0.054	0.052	0.053	0.053	1,068,000
Dec 12, 2025	0.054	0.054	0.054	0.054	0.054	562,000
Dec 11, 2025	0.055	0.055	0.052	0.053	0.053	938,000
Dec 10, 2025	0.053	0.058	0.053	0.057	0.057	968,000
Dec 9, 2025	0.057	0.057	0.053	0.053	0.053	1,550,000
Dec 8, 2025	0.056	0.058	0.055	0.055	0.055	1,306,000
Dec 5, 2025	0.056	0.060	0.056	0.057	0.057	2,650,000
Dec 4, 2025	0.057	0.057	0.054	0.056	0.056	272,000
Dec 3, 2025	0.058	0.058	0.054	0.058	0.058	2,618,000
Dec 2, 2025	0.057	0.058	0.056	0.058	0.058	900,000
Dec 1, 2025	0.060	0.060	0.058	0.058	0.058	22,000
Nov 28, 2025	0.058	0.062	0.058	0.059	0.059	454,000
Nov 27, 2025	0.058	0.061	0.058	0.061	0.061	424,000
Nov 26, 2025	0.059	0.059	0.058	0.058	0.058	448,000
Nov 25, 2025	0.062	0.064	0.058	0.060	0.060	182,000
Nov 24, 2025	0.062	0.064	0.059	0.061	0.061	454,000
Nov 21, 2025	0.058	0.063	0.057	0.063	0.063	1,584,000
Nov 20, 2025	0.057	0.063	0.057	0.060	0.060	664,000
Nov 19, 2025	0.059	0.059	0.059	0.059	0.059	-
Nov 18, 2025	0.057	0.060	0.057	0.059	0.059	306,000
Nov 17, 2025	0.059	0.059	0.059	0.059	0.059	-
Nov 14, 2025	0.064	0.064	0.059	0.060	0.060	1,212,000
Nov 13, 2025	0.063	0.064	0.059	0.062	0.062	1,696,000
Nov 12, 2025	0.060	0.062	0.060	0.060	0.060	2,538,000
Nov 11, 2025	0.060	0.060	0.057	0.058	0.058	224,000
Nov 10, 2025	0.056	0.059	0.056	0.059	0.059	642,000
Nov 7, 2025	0.056	0.057	0.056	0.056	0.056	660,000
Nov 6, 2025	0.058	0.058	0.055	0.055	0.055	1,000,000
Nov 5, 2025	0.056	0.058	0.055	0.055	0.055	2,054,000
Nov 4, 2025	0.057	0.058	0.055	0.055	0.055	1,476,000
Nov 3, 2025	0.056	0.058	0.056	0.057	0.057	280,000
Oct 31, 2025	0.059	0.059	0.057	0.057	0.057	558,000
Oct 30, 2025	0.059	0.059	0.057	0.057	0.057	970,000

Mobilize your Website

View Site in Mobile | Classic

Share by: