HKSE - Delayed Quote
HKD
China Zheshang Bank Co., Ltd (2016.HK)
2.360
-0.010
(-0.42%)
As of 1:09:51 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.380
2.380
2.325
2.345
2.345
6,916,000
Oct 30, 2026
2.360
2.395
2.340
2.370
2.370
8,605,000
Oct 29, 2026
2.350
2.380
2.335
2.355
2.355
4,425,000
Oct 28, 2026
2.345
2.345
2.320
2.340
2.340
4,374,000
Oct 27, 2026
2.315
2.360
2.315
2.340
2.340
3,696,000
Oct 26, 2026
2.300
2.330
2.300
2.325
2.325
2,326,958
Oct 23, 2026
2.360
2.360
2.300
2.310
2.310
4,688,000
Oct 22, 2026
2.410
2.410
2.340
2.345
2.345
5,845,000
Oct 21, 2026
2.420
2.420
2.385
2.395
2.395
1,951,787
Oct 20, 2026
2.410
2.435
2.395
2.400
2.400
3,536,000
Oct 16, 2026
2.460
2.460
2.400
2.410
2.410
5,749,000
Oct 15, 2026
2.465
2.465
2.420
2.450
2.450
4,333,000
Oct 14, 2026
2.465
2.485
2.450
2.450
2.450
6,655,000
Oct 13, 2026
2.430
2.470
2.420
2.470
2.470
12,574,918
Oct 12, 2026
2.400
2.430
2.380
2.425
2.425
14,904,400
Oct 9, 2026
2.380
2.410
2.350
2.385
2.385
12,029,000
Oct 8, 2026
2.380
2.400
2.355
2.365
2.365
5,452,480
Oct 7, 2026
2.420
2.420
2.340
2.350
2.350
499,000
Oct 6, 2026
2.365
2.370
2.335
2.345
2.345
1,339,000
Oct 5, 2026
2.430
2.430
2.320
2.340
2.340
1,799,000
Oct 2, 2026
2.405
2.405
2.320
2.345
2.345
3,069,956
Sep 30, 2026
2.390
2.400
2.365
2.375
2.375
10,671,416
Sep 29, 2026
2.350
2.420
2.350
2.390
2.390
9,219,000
Sep 28, 2026
2.360
2.370
2.330
2.340
2.340
4,003,000
Sep 25, 2026
2.345
2.350
2.315
2.340
2.340
783,000
Sep 24, 2026
2.335
2.365
2.335
2.350
2.350
2,971,000
Sep 23, 2026
2.370
2.380
2.330
2.350
2.350
5,988,000
Sep 22, 2026
2.425
2.425
2.365
2.385
2.385
5,304,003
Sep 21, 2026
2.395
2.440
2.375
2.440
2.440
7,414,840
Sep 18, 2026
2.380
2.410
2.375
2.400
2.400
15,504,000
Sep 17, 2026
2.380
2.400
2.360
2.400
2.400
3,675,930
Sep 16, 2026
2.415
2.415
2.375
2.400
2.400
4,447,600
Sep 15, 2026
2.400
2.415
2.390
2.400
2.400
5,564,000
Sep 14, 2026
2.430
2.475
2.400
2.415
2.415
7,432,000
Sep 11, 2026
2.420
2.450
2.395
2.450
2.450
16,699,310
Sep 10, 2026
2.430
2.445
2.400
2.435
2.435
9,251,507
Sep 9, 2026
2.445
2.445
2.405
2.420
2.420
4,528,000
Sep 8, 2026
2.430
2.450
2.410
2.445
2.445
3,828,000
Sep 7, 2026
2.460
2.465
2.395
2.425
2.425
7,372,157
Sep 4, 2026
2.420
2.470
2.420
2.450
2.450
8,533,157
Sep 3, 2026
2.390
2.450
2.390
2.420
2.420
5,161,800
Sep 2, 2026
2.410
2.415
2.375
2.415
2.415
5,649,000
Sep 1, 2026
2.370
2.410
2.370
2.410
2.410
8,943,365
Aug 31, 2026
2.320
2.380
2.320
2.370
2.370
5,738,000
Aug 28, 2026
2.330
2.355
2.305
2.340
2.340
5,532,000
Aug 27, 2026
2.325
2.365
2.300
2.325
2.325
8,828,000
Aug 26, 2026
2.310
2.325
2.295
2.320
2.320
5,061,000
Aug 25, 2026
2.340
2.340
2.290
2.295
2.295
5,724,410
Aug 24, 2026
2.280
2.335
2.280
2.335
2.335
6,656,410
Aug 21, 2026
2.300
2.310
2.280
2.285
2.285
3,199,000
Aug 20, 2026
2.280
2.305
2.275
2.300
2.300
6,335,830
Aug 19, 2026
2.270
2.275
2.255
2.265
2.265
2,812,012
Aug 18, 2026
2.275
2.275
2.260
2.270
2.270
3,132,657
Aug 17, 2026
2.305
2.305
2.275
2.275
2.275
1,745,000
Aug 14, 2026
2.295
2.310
2.265
2.285
2.285
3,994,824
Aug 13, 2026
2.280
2.300
2.260
2.265
2.265
5,654,000
Aug 12, 2026
2.275
2.280
2.245
2.275
2.275
5,356,000
Aug 11, 2026
2.260
2.275
2.255
2.270
2.270
5,762,000
Aug 10, 2026
2.260
2.275
2.260
2.260
2.260
3,959,000
Aug 7, 2026
2.280
2.280
2.255
2.260
2.260
4,938,000
Aug 6, 2026
2.305
2.305
2.275
2.295
2.295
6,123,504
Aug 5, 2026
2.350
2.350
2.300
2.305
2.305
4,914,575
Aug 4, 2026
2.415
2.415
2.330
2.340
2.340
5,090,000
Aug 3, 2026
2.390
2.415
2.385
2.410
2.410
5,683,557
Jul 31, 2026
2.400
2.400
2.360
2.390
2.390
9,324,912
Jul 30, 2026
2.420
2.430
2.400
2.420
2.420
4,337,310
Jul 29, 2026
2.400
2.420
2.380
2.410
2.410
11,386,310
Jul 28, 2026
2.360
2.400
2.360
2.400
2.400
8,725,530
Jul 27, 2026
2.350
2.370
2.340
2.360
2.360
2,499,840
Jul 24, 2026
2.320
2.350
2.310
2.340
2.340
6,758,000
Jul 23, 2026
2.290
2.330
2.290
2.330
2.330
6,961,000
Jul 22, 2026
2.310
2.320
2.270
2.290
2.290
7,752,164
Jul 21, 2026
2.340
2.370
2.290
2.310
2.310
6,744,546
Jul 20, 2026
2.280
2.340
2.270
2.330
2.330
8,532,250
Jul 17, 2026
2.260
2.280
2.230
2.270
2.270
4,273,490
Jul 16, 2026
2.260
2.280
2.240
2.250
2.250
5,100,000
Jul 15, 2026
2.240
2.270
2.240
2.270
2.270
4,052,317
Jul 14, 2026
2.210
2.240
2.200
2.240
2.240
2,960,280
Jul 13, 2026
2.190
2.210
2.170
2.210
2.210
6,147,416
Jul 10, 2026
2.180
2.190
2.160
2.180
2.180
3,760,820
Jul 9, 2026
2.180
2.190
2.150
2.160
2.160
4,798,180
Jul 8, 2026
2.160
2.190
2.150
2.180
2.180
5,505,090
Jul 7, 2026
2.200
2.200
2.130
2.140
2.140
6,652,000
Jul 6, 2026
2.180
2.210
2.160
2.180
2.180
6,530,517
Jul 3, 2026
2.160
2.180
2.150
2.160
2.160
3,705,950
Jul 2, 2026
2.140
2.200
2.140
2.150
2.150
6,666,000
Jun 30, 2026
2.140
2.150
2.110
2.120
2.120
9,100,610
Jun 29, 2026
2.160
2.180
2.140
2.150
2.150
7,753,000
Jun 26, 2026
2.210
2.210
2.160
2.160
2.160
6,538,404
Jun 25, 2026
2.230
2.250
2.190
2.200
2.200
7,569,000
Jun 24, 2026
2.280
2.290
2.230
2.230
2.230
8,625,680
Jun 23, 2026
2.260
2.300
2.260
2.300
2.300
5,151,870
Jun 22, 2026
2.300
2.300
2.250
2.280
2.280
13,282,521
Jun 18, 2026
2.330
2.340
2.280
2.320
2.320
17,877,000
Jun 17, 2026
2.410
2.430
2.340
2.340
2.340
6,177,080
Jun 16, 2026
2.450
2.460
2.400
2.410
2.410
8,201,000
Jun 15, 2026
0.150533
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
2.450
2.510
2.450
2.450
2.450
9,056,280
Jun 12, 2026
2.530
2.610
2.530
2.580
2.429
14,666,500
Jun 11, 2026
2.540
2.570
2.520
2.540
2.392
6,139,000
Jun 10, 2026
2.500
2.560
2.500
2.550
2.401
6,412,000
Jun 9, 2026
2.530
2.540
2.490
2.510
2.364
13,463,020
Jun 8, 2026
2.530
2.550
2.490
2.540
2.392
7,800,212
Jun 5, 2026
2.510
2.550
2.510
2.540
2.392
8,639,000
Jun 4, 2026
2.520
2.520
2.490
2.500
2.354
7,088,000
Jun 3, 2026
2.500
2.530
2.500
2.520
2.373
10,793,300
Jun 2, 2026
2.470
2.520
2.460
2.500
2.354
10,861,000
Jun 1, 2026
2.410
2.470
2.410
2.450
2.307
5,700,878
May 29, 2026
2.400
2.430
2.380
2.420
2.279
6,137,000
May 28, 2026
2.400
2.410
2.380
2.380
2.241
8,922,700
May 27, 2026
2.410
2.430
2.400
2.400
2.260
6,692,000
May 26, 2026
2.410
2.430
2.400
2.410
2.269
5,749,382
May 22, 2026
2.410
2.430
2.390
2.400
2.260
6,339,000
May 21, 2026
2.420
2.440
2.400
2.400
2.260
6,474,945
May 20, 2026
2.440
2.440
2.410
2.420
2.279
5,615,000
May 19, 2026
2.450
2.460
2.440
2.450
2.307
2,613,787
May 18, 2026
2.470
2.470
2.430
2.430
2.288
6,971,000
May 15, 2026
2.450
2.470
2.450
2.460
2.316
8,515,013
May 14, 2026
2.490
2.490
2.450
2.450
2.307
5,873,376
May 13, 2026
2.500
2.500
2.460
2.470
2.326
8,149,000
May 12, 2026
2.480
2.510
2.480
2.500
2.354
5,317,120
May 11, 2026
2.480
2.500
2.440
2.500
2.354
17,985,327
May 8, 2026
2.480
2.490
2.460
2.480
2.335
4,217,000
May 7, 2026
2.480
2.500
2.460
2.490
2.345
10,477,000
May 6, 2026
2.480
2.490
2.460
2.480
2.335
10,954,000
May 5, 2026
2.460
2.510
2.460
2.500
2.354
3,115,000
May 4, 2026
2.460
2.500
2.450
2.500
2.354
4,347,000
Apr 30, 2026
2.470
2.480
2.420
2.440
2.298
23,693,368
Apr 29, 2026
2.440
2.470
2.450
2.460
2.316
5,915,000
Apr 28, 2026
2.440
2.460
2.440
2.450
2.307
2,423,000
Apr 27, 2026
2.450
2.470
2.430
2.450
2.307
4,745,000
Apr 24, 2026
2.470
2.470
2.440
2.470
2.326
9,258,000
Apr 23, 2026
2.470
2.480
2.460
2.460
2.316
6,086,000
Apr 22, 2026
2.480
2.480
2.450
2.460
2.316
4,877,300
Apr 21, 2026
2.470
2.480
2.450
2.480
2.335
4,786,000
Apr 20, 2026
2.430
2.470
2.420
2.470
2.326
8,912,001
Apr 17, 2026
2.440
2.440
2.420
2.420
2.279
3,001,000
Apr 16, 2026
2.430
2.440
2.420
2.430
2.288
3,317,700
Apr 15, 2026
2.420
2.440
2.410
2.430
2.288
4,973,237
Apr 14, 2026
2.420
2.430
2.410
2.420
2.279
7,565,000
Apr 13, 2026
2.460
2.460
2.410
2.420
2.279
10,447,000
Apr 10, 2026
2.480
2.480
2.440
2.460
2.316
14,917,002
Apr 9, 2026
2.480
2.480
2.450
2.470
2.326
9,136,000
Apr 8, 2026
2.450
2.480
2.450
2.470
2.326
13,016,005
Apr 2, 2026
2.500
2.500
2.440
2.450
2.307
9,863,000
Apr 1, 2026
2.510
2.530
2.480
2.480
2.335
8,943,000
Mar 31, 2026
2.580
2.580
2.470
2.480
2.335
20,072,976
Mar 30, 2026
2.590
2.620
2.580
2.610
2.458
3,761,000
Mar 27, 2026
2.590
2.620
2.570
2.600
2.448
6,868,000
Mar 26, 2026
2.590
2.620
2.550
2.590
2.439
10,107,000
Mar 25, 2026
2.560
2.610
2.560
2.610
2.458
3,641,000
Mar 24, 2026
2.530
2.580
2.530
2.580
2.429
9,011,000
Mar 23, 2026
2.600
2.600
2.490
2.520
2.373
12,902,893
Mar 20, 2026
2.630
2.630
2.570
2.600
2.448
15,770,000
Mar 19, 2026
2.640
2.660
2.580
2.620
2.467
13,548,000
Mar 18, 2026
2.650
2.660
2.630
2.660
2.505
4,535,000
Mar 17, 2026
2.620
2.660
2.620
2.640
2.486
7,238,000
Mar 16, 2026
2.620
2.640
2.600
2.620
2.467
4,241,176
Mar 13, 2026
2.630
2.650
2.620
2.620
2.467
4,248,000
Mar 12, 2026
2.640
2.650
2.620
2.650
2.495
8,546,500
Mar 11, 2026
2.650
2.670
2.630
2.630
2.477
5,412,000
Mar 10, 2026
2.660
2.680
2.640
2.640
2.486
10,009,000
Mar 9, 2026
2.620
2.680
2.620
2.660
2.505
14,388,000
Mar 6, 2026
2.610
2.670
2.610
2.630
2.477
18,052,000
Mar 5, 2026
2.610
2.670
2.610
2.620
2.467
12,729,623
Mar 4, 2026
2.640
2.640
2.580
2.610
2.458
11,556,000
Mar 3, 2026
2.640
2.690
2.600
2.640
2.486
18,352,869
Mar 2, 2026
2.660
2.660
2.590
2.650
2.495
10,592,341
Feb 27, 2026
2.650
2.690
2.630
2.690
2.533
9,618,869
Feb 26, 2026
2.640
2.670
2.630
2.660
2.505
8,352,200
Feb 25, 2026
2.620
2.660
2.620
2.650
2.495
10,378,000
Feb 24, 2026
2.640
2.640
2.600
2.640
2.486
9,123,782
Feb 23, 2026
2.660
2.690
2.630
2.690
2.533
2,864,000
Feb 20, 2026
2.660
2.660
2.600
2.630
2.477
2,655,341
Feb 16, 2026
2.610
2.610
2.610
2.610
2.458
-
Feb 13, 2026
2.570
2.600
2.570
2.600
2.448
4,961,033
Feb 12, 2026
2.600
2.600
2.560
2.580
2.429
4,112,871
Feb 11, 2026
2.580
2.600
2.570
2.600
2.448
4,668,341
Feb 10, 2026
2.550
2.580
2.550
2.580
2.429
5,782,000
Feb 9, 2026
2.550
2.570
2.530
2.560
2.411
6,044,800
Feb 6, 2026
2.520
2.550
2.510
2.550
2.401
5,215,000
Feb 5, 2026
2.500
2.540
2.500
2.540
2.392
7,330,887
Feb 4, 2026
2.470
2.500
2.470
2.500
2.354
8,256,000
Feb 3, 2026
2.480
2.510
2.470
2.480
2.335
4,081,000
Feb 2, 2026
2.490
2.510
2.470
2.490
2.345
6,550,601
Jan 30, 2026
2.530
2.550
2.500
2.500
2.354
5,620,000
Jan 29, 2026
2.520
2.540
2.510
2.540
2.392
6,578,000
Jan 28, 2026
2.480
2.530
2.480
2.520
2.373
5,426,000
Jan 27, 2026
2.470
2.510
2.470
2.480
2.335
3,549,000
Jan 26, 2026
2.450
2.490
2.450
2.480
2.335
4,805,341
Jan 23, 2026
2.460
2.470
2.450
2.460
2.316
5,247,000
Jan 22, 2026
2.460
2.480
2.450
2.450
2.307
5,808,000
Jan 21, 2026
2.490
2.510
2.450
2.450
2.307
10,201,000
Jan 20, 2026
2.450
2.490
2.440
2.490
2.345
7,841,528
Jan 19, 2026
2.480
2.500
2.450
2.450
2.307
8,843,000
Jan 16, 2026
2.530
2.540
2.460
2.480
2.335
12,449,682
Jan 15, 2026
2.550
2.570
2.500
2.520
2.373
6,759,000
Jan 14, 2026
2.550
2.570
2.530
2.560
2.411
11,112,000
Jan 13, 2026
2.520
2.560
2.520
2.550
2.401
10,984,000
Jan 12, 2026
2.510
2.530
2.500
2.520
2.373
8,259,000
Jan 9, 2026
2.520
2.520
2.500
2.500
2.354
3,176,000
Jan 8, 2026
2.520
2.520
2.500
2.510
2.364
6,199,966
Jan 7, 2026
2.540
2.540
2.510
2.520
2.373
7,196,000
Jan 6, 2026
2.530
2.550
2.520
2.530
2.382
5,955,000
Jan 5, 2026
2.520
2.540
2.520
2.530
2.382
7,402,000
Jan 2, 2026
2.530
2.530
2.480
2.530
2.382
2,186,000
Dec 31, 2025
2.500
2.500
2.500
2.500
2.354
-
Dec 30, 2025
2.520
2.530
2.510
2.510
2.364
6,460,000
Dec 29, 2025
2.530
2.540
2.500
2.530
2.382
6,288,100
Dec 24, 2025
2.520
2.520
2.520
2.520
2.373
-
Dec 23, 2025
2.550
2.560
2.530
2.540
2.392
3,786,000
Dec 22, 2025
2.560
2.560
2.520
2.540
2.392
4,543,050
Dec 19, 2025
2.540
2.550
2.520
2.550
2.401
9,813,025
Dec 18, 2025
2.510
2.530
2.490
2.530
2.382
8,014,000
Dec 17, 2025
2.530
2.530
2.500
2.510
2.364
5,219,010
Dec 16, 2025
2.580
2.580
2.510
2.520
2.373
7,877,000
Dec 15, 2025
2.560
2.580
2.550
2.560
2.411
6,309,000
Dec 12, 2025
2.550
2.570
2.520
2.570
2.420
7,504,000
Dec 11, 2025
2.550
2.550
2.530
2.540
2.392
4,224,000
Dec 10, 2025
2.550
2.550
2.510
2.550
2.401
9,363,000
Dec 9, 2025
2.590
2.590
2.530
2.550
2.401
12,791,000
Dec 8, 2025
2.590
2.590
2.570
2.580
2.429
5,070,000
Dec 5, 2025
2.610
2.610
2.560
2.590
2.439
5,698,000
Dec 4, 2025
2.620
2.620
2.580
2.600
2.448
5,941,000
Dec 3, 2025
2.630
2.630
2.590
2.610
2.458
12,606,000
Dec 2, 2025
2.650
2.660
2.610
2.630
2.477
6,054,229
Dec 1, 2025
2.620
2.650
2.610
2.650
2.495
11,436,000
Nov 28, 2025
2.620
2.630
2.600
2.620
2.467
2,998,000
Nov 27, 2025
2.620
2.640
2.590
2.640
2.486
8,767,000
Nov 26, 2025
2.610
2.640
2.590
2.610
2.458
6,468,102
Nov 25, 2025
2.580
2.610
2.570
2.610
2.458
7,907,025
Nov 24, 2025
2.590
2.600
2.570
2.580
2.429
7,198,000
Nov 21, 2025
2.630
2.640
2.580
2.580
2.429
10,184,335
Nov 20, 2025
2.580
2.660
2.580
2.650
2.495
14,087,335
Nov 19, 2025
2.570
2.600
2.570
2.580
2.429
4,474,000
Nov 18, 2025
2.640
2.640
2.550
2.570
2.420
17,286,000
Nov 17, 2025
2.650
2.650
2.610
2.630
2.477
6,477,000
Nov 14, 2025
2.650
2.670
2.630
2.650
2.495
6,929,112
Nov 13, 2025
2.660
2.670
2.630
2.660
2.505
7,299,000
Nov 12, 2025
2.640
2.660
2.630
2.660
2.505
11,171,844
Nov 11, 2025
2.640
2.650
2.610
2.630
2.477
6,869,000
Nov 10, 2025
2.610
2.640
2.600
2.640
2.486
7,875,000
Nov 7, 2025
2.600
2.610
2.590
2.610
2.458
5,124,010
Nov 6, 2025
2.610
2.610
2.590
2.600
2.448
4,325,000
Nov 5, 2025
2.590
2.600
2.570
2.600
2.448
7,258,720
Nov 4, 2025
2.570
2.600
2.560
2.590
2.439
6,575,534
Nov 3, 2025
2.550
2.570
2.530
2.560
2.411
7,526,367
