HKSE - Delayed Quote
HKD
Zhengye International Holdings Company Limited (3363.HK)
0.290
-0.020
(-6.45%)
At close: October 23 at 2:54:58 PM GMT+8
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
Oct 30, 2026
0.290
0.290
0.290
0.290
0.290
-
Oct 29, 2026
0.290
0.290
0.290
0.290
0.290
-
Oct 28, 2026
0.290
0.290
0.290
0.290
0.290
-
Oct 27, 2026
0.290
0.290
0.290
0.290
0.290
-
Oct 26, 2026
0.290
0.290
0.290
0.290
0.290
-
Oct 23, 2026
0.290
0.290
0.290
0.290
0.290
42,000
Oct 22, 2026
0.310
0.310
0.310
0.310
0.310
-
Oct 21, 2026
0.310
0.310
0.310
0.310
0.310
-
Oct 20, 2026
0.310
0.310
0.310
0.310
0.310
-
Oct 16, 2026
0.310
0.310
0.310
0.310
0.310
-
Oct 15, 2026
0.310
0.310
0.310
0.310
0.310
-
Oct 14, 2026
0.330
0.330
0.330
0.330
0.330
-
Oct 13, 2026
0.335
0.335
0.335
0.335
0.335
-
Oct 12, 2026
0.335
0.335
0.335
0.335
0.335
-
Oct 9, 2026
0.335
0.335
0.335
0.335
0.335
-
Oct 8, 2026
0.335
0.335
0.335
0.335
0.335
-
Oct 7, 2026
0.335
0.335
0.335
0.335
0.335
-
Oct 6, 2026
0.335
0.335
0.335
0.335
0.335
-
Oct 5, 2026
0.335
0.335
0.335
0.335
0.335
-
Oct 2, 2026
0.335
0.335
0.335
0.335
0.335
-
Sep 30, 2026
0.335
0.335
0.335
0.335
0.335
-
Sep 29, 2026
0.335
0.335
0.335
0.335
0.335
2,000
Sep 28, 2026
0.335
0.335
0.335
0.335
0.335
-
Sep 25, 2026
0.335
0.335
0.335
0.335
0.335
-
Sep 24, 2026
0.335
0.335
0.335
0.335
0.335
-
Sep 23, 2026
0.335
0.335
0.335
0.335
0.335
-
Sep 22, 2026
0.335
0.335
0.335
0.335
0.335
-
Sep 21, 2026
0.335
0.335
0.335
0.335
0.335
-
Sep 18, 2026
0.330
0.330
0.330
0.330
0.330
-
Sep 17, 2026
0.315
0.315
0.315
0.330
0.330
4,000
Sep 16, 2026
0.355
0.355
0.355
0.355
0.355
-
Sep 15, 2026
0.355
0.355
0.355
0.355
0.355
4,000
Sep 14, 2026
0.360
0.360
0.360
0.360
0.360
-
Sep 11, 2026
0.360
0.360
0.360
0.360
0.360
-
Sep 10, 2026
0.360
0.360
0.360
0.360
0.360
-
Sep 9, 2026
0.360
0.360
0.360
0.360
0.360
-
Sep 8, 2026
0.360
0.360
0.360
0.360
0.360
-
Sep 7, 2026
0.365
0.365
0.365
0.365
0.365
-
Sep 4, 2026
0.365
0.365
0.365
0.365
0.365
-
Sep 3, 2026
0.365
0.365
0.365
0.365
0.365
-
Sep 2, 2026
0.365
0.365
0.365
0.365
0.365
-
Sep 1, 2026
0.365
0.365
0.365
0.365
0.365
-
Aug 31, 2026
0.365
0.365
0.365
0.365
0.365
-
Aug 28, 2026
0.365
0.365
0.365
0.365
0.365
-
Aug 27, 2026
0.375
0.375
0.375
0.375
0.375
-
Aug 26, 2026
0.375
0.375
0.375
0.375
0.375
2,000
Aug 25, 2026
0.370
0.370
0.370
0.370
0.370
-
Aug 24, 2026
0.370
0.370
0.370
0.370
0.370
-
Aug 21, 2026
0.360
0.360
0.360
0.360
0.360
4,000
Aug 20, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 19, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 18, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 17, 2026
0.360
0.360
0.360
0.360
0.360
-
Aug 14, 2026
0.350
0.350
0.350
0.350
0.350
-
Aug 13, 2026
0.350
0.350
0.350
0.350
0.350
-
Aug 12, 2026
0.350
0.350
0.350
0.350
0.350
-
Aug 11, 2026
0.350
0.350
0.350
0.350
0.350
-
Aug 10, 2026
0.350
0.350
0.350
0.350
0.350
-
Aug 7, 2026
0.335
0.335
0.335
0.335
0.335
-
Aug 6, 2026
0.335
0.335
0.335
0.335
0.335
-
Aug 5, 2026
0.335
0.335
0.335
0.335
0.335
-
Aug 4, 2026
0.335
0.335
0.335
0.335
0.335
-
Aug 3, 2026
0.320
0.320
0.320
0.320
0.320
2,000
Jul 31, 2026
0.330
0.330
0.330
0.330
0.330
22,000
Jul 30, 2026
0.340
0.340
0.340
0.340
0.340
-
Jul 29, 2026
0.340
0.340
0.340
0.340
0.340
-
Jul 28, 2026
0.340
0.340
0.340
0.340
0.340
-
Jul 27, 2026
0.340
0.340
0.340
0.340
0.340
-
Jul 24, 2026
0.340
0.340
0.340
0.340
0.340
-
Jul 23, 2026
0.340
0.340
0.340
0.340
0.340
-
Jul 22, 2026
0.340
0.340
0.340
0.340
0.340
-
Jul 21, 2026
0.340
0.340
0.340
0.340
0.340
-
Jul 20, 2026
0.340
0.340
0.340
0.340
0.340
-
Jul 17, 2026
0.340
0.340
0.340
0.340
0.340
-
Jul 16, 2026
0.330
0.330
0.330
0.330
0.330
-
Jul 15, 2026
0.325
0.325
0.325
0.325
0.325
-
Jul 14, 2026
0.325
0.325
0.325
0.325
0.325
-
Jul 13, 2026
0.325
0.325
0.325
0.325
0.325
-
Jul 10, 2026
0.325
0.325
0.325
0.325
0.325
-
Jul 9, 2026
0.325
0.325
0.325
0.325
0.325
10,000
Jul 8, 2026
0.330
0.330
0.330
0.330
0.330
-
Jul 7, 2026
0.325
0.325
0.325
0.325
0.325
22,000
Jul 6, 2026
0.330
0.330
0.320
0.320
0.320
178,000
Jul 3, 2026
0.340
0.340
0.335
0.335
0.335
70,000
Jul 2, 2026
0.415
0.415
0.415
0.410
0.410
2,000
Jun 30, 2026
0.320
0.320
0.320
0.320
0.320
-
Jun 29, 2026
0.320
0.320
0.320
0.320
0.320
-
Jun 26, 2026
0.290
0.290
0.290
0.290
0.290
-
Jun 25, 2026
0.0112
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
0.290
0.290
0.290
0.290
0.290
-
Jun 24, 2026
0.295
0.300
0.295
0.300
0.289
116,000
Jun 23, 2026
0.300
0.300
0.300
0.300
0.289
-
Jun 22, 2026
0.300
0.300
0.300
0.300
0.289
-
Jun 18, 2026
0.300
0.300
0.300
0.300
0.289
-
Jun 17, 2026
0.300
0.300
0.300
0.300
0.289
-
Jun 16, 2026
0.300
0.300
0.300
0.300
0.289
-
Jun 15, 2026
0.300
0.300
0.300
0.300
0.289
-
Jun 12, 2026
0.300
0.300
0.300
0.300
0.289
-
Jun 11, 2026
0.300
0.300
0.300
0.300
0.289
-
Jun 10, 2026
0.300
0.300
0.300
0.300
0.289
-
Jun 9, 2026
0.300
0.300
0.300
0.300
0.289
-
Jun 8, 2026
0.300
0.300
0.300
0.300
0.289
-
Jun 5, 2026
0.300
0.300
0.300
0.300
0.289
-
Jun 4, 2026
0.305
0.305
0.300
0.300
0.289
300,000
Jun 3, 2026
0.310
0.310
0.310
0.310
0.298
-
Jun 2, 2026
0.310
0.310
0.310
0.310
0.298
-
Jun 1, 2026
0.310
0.310
0.310
0.310
0.298
-
May 29, 2026
0.320
0.320
0.320
0.320
0.308
-
May 28, 2026
0.320
0.320
0.320
0.320
0.308
-
May 27, 2026
0.320
0.320
0.320
0.320
0.308
-
May 26, 2026
0.320
0.320
0.320
0.320
0.308
-
May 22, 2026
0.320
0.320
0.320
0.320
0.308
10,000
May 21, 2026
0.300
0.300
0.300
0.300
0.289
-
May 20, 2026
0.300
0.300
0.300
0.300
0.289
-
May 19, 2026
0.300
0.300
0.300
0.300
0.289
-
May 18, 2026
0.300
0.300
0.300
0.300
0.289
558,000
May 15, 2026
0.310
0.310
0.310
0.310
0.298
62,000
May 14, 2026
0.320
0.320
0.320
0.320
0.308
-
May 13, 2026
0.320
0.320
0.320
0.320
0.308
-
May 12, 2026
0.320
0.320
0.320
0.320
0.308
-
May 11, 2026
0.320
0.320
0.320
0.320
0.308
-
May 8, 2026
0.320
0.320
0.320
0.320
0.308
-
May 7, 2026
0.320
0.320
0.320
0.320
0.308
170,000
May 6, 2026
0.320
0.320
0.320
0.320
0.308
-
May 5, 2026
0.320
0.320
0.320
0.320
0.308
-
May 4, 2026
0.320
0.320
0.320
0.320
0.308
-
Apr 30, 2026
0.320
0.320
0.320
0.320
0.308
-
Apr 29, 2026
0.320
0.320
0.320
0.320
0.308
382,000
Apr 28, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 27, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 24, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 23, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 22, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 21, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 20, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 17, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 16, 2026
0.330
0.330
0.330
0.330
0.318
6,000
Apr 15, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 14, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 13, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 10, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 9, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 8, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 2, 2026
0.330
0.330
0.330
0.330
0.318
-
Apr 1, 2026
0.330
0.330
0.330
0.330
0.318
-
Mar 31, 2026
0.330
0.330
0.330
0.330
0.318
-
Mar 30, 2026
0.330
0.330
0.330
0.330
0.318
-
Mar 27, 2026
0.330
0.330
0.330
0.330
0.318
-
Mar 26, 2026
0.330
0.330
0.330
0.330
0.318
-
Mar 25, 2026
0.330
0.330
0.330
0.330
0.318
-
Mar 24, 2026
0.330
0.330
0.330
0.330
0.318
-
Mar 23, 2026
0.330
0.330
0.330
0.330
0.318
66,000
Mar 20, 2026
0.335
0.335
0.335
0.335
0.322
-
Mar 19, 2026
0.335
0.335
0.335
0.335
0.322
-
Mar 18, 2026
0.335
0.335
0.335
0.335
0.322
-
Mar 17, 2026
0.335
0.335
0.335
0.335
0.322
-
Mar 16, 2026
0.365
0.365
0.365
0.365
0.351
20,000
Mar 13, 2026
0.360
0.360
0.360
0.360
0.347
-
Mar 12, 2026
0.360
0.360
0.360
0.360
0.347
-
Mar 11, 2026
0.360
0.360
0.360
0.360
0.347
-
Mar 10, 2026
0.340
0.340
0.340
0.340
0.327
-
Mar 9, 2026
0.340
0.340
0.340
0.340
0.327
230,000
Mar 6, 2026
0.340
0.340
0.340
0.340
0.327
-
Mar 5, 2026
0.340
0.340
0.340
0.340
0.327
-
Mar 4, 2026
0.340
0.340
0.340
0.340
0.327
-
Mar 3, 2026
0.355
0.355
0.340
0.340
0.327
54,000
Mar 2, 2026
0.355
0.355
0.355
0.355
0.342
-
Feb 27, 2026
0.365
0.365
0.365
0.365
0.351
-
Feb 26, 2026
0.365
0.365
0.365
0.365
0.351
-
Feb 25, 2026
0.365
0.365
0.365
0.365
0.351
-
Feb 24, 2026
0.340
0.345
0.340
0.340
0.327
60,000
Feb 23, 2026
0.330
0.330
0.320
0.325
0.313
100,000
Feb 20, 2026
0.340
0.340
0.330
0.330
0.318
250,000
Feb 16, 2026
0.340
0.340
0.340
0.340
0.327
-
Feb 13, 2026
0.350
0.350
0.350
0.350
0.337
-
Feb 12, 2026
0.350
0.350
0.350
0.350
0.337
-
Feb 11, 2026
0.335
0.335
0.335
0.335
0.322
-
Feb 10, 2026
0.335
0.335
0.335
0.335
0.322
-
Feb 9, 2026
0.335
0.335
0.335
0.335
0.322
-
Feb 6, 2026
0.335
0.335
0.335
0.335
0.322
-
Feb 5, 2026
0.335
0.335
0.335
0.335
0.322
-
Feb 4, 2026
0.335
0.335
0.335
0.335
0.322
-
Feb 3, 2026
0.335
0.335
0.335
0.335
0.322
-
Feb 2, 2026
0.335
0.335
0.335
0.335
0.322
-
Jan 30, 2026
0.335
0.335
0.335
0.335
0.322
-
Jan 29, 2026
0.335
0.335
0.335
0.335
0.322
-
Jan 28, 2026
0.330
0.330
0.330
0.330
0.318
-
Jan 27, 2026
0.330
0.330
0.330
0.330
0.318
-
Jan 26, 2026
0.330
0.330
0.330
0.330
0.318
-
Jan 23, 2026
0.330
0.330
0.330
0.330
0.318
-
Jan 22, 2026
0.330
0.330
0.330
0.330
0.318
-
Jan 21, 2026
0.330
0.330
0.330
0.330
0.318
-
Jan 20, 2026
0.360
0.360
0.360
0.360
0.347
-
Jan 19, 2026
0.340
0.340
0.340
0.340
0.327
-
Jan 16, 2026
0.340
0.340
0.340
0.340
0.327
-
Jan 15, 2026
0.340
0.340
0.340
0.340
0.327
-
Jan 14, 2026
0.340
0.340
0.340
0.340
0.327
-
Jan 13, 2026
0.340
0.340
0.340
0.340
0.327
-
Jan 12, 2026
0.350
0.350
0.340
0.340
0.327
106,000
Jan 9, 2026
0.350
0.350
0.350
0.350
0.337
-
Jan 8, 2026
0.350
0.350
0.350
0.350
0.337
-
Jan 7, 2026
0.350
0.350
0.350
0.350
0.337
-
Jan 6, 2026
0.360
0.360
0.360
0.360
0.347
-
Jan 5, 2026
0.360
0.360
0.360
0.360
0.347
-
Jan 2, 2026
0.360
0.360
0.360
0.360
0.347
-
Dec 31, 2025
0.360
0.360
0.360
0.360
0.347
-
Dec 30, 2025
0.360
0.360
0.360
0.360
0.347
-
Dec 29, 2025
0.360
0.360
0.360
0.360
0.347
-
Dec 24, 2025
0.360
0.360
0.360
0.360
0.347
-
Dec 23, 2025
0.350
0.350
0.350
0.350
0.337
2,000
Dec 22, 2025
0.350
0.350
0.350
0.350
0.337
2,000
Dec 19, 2025
0.360
0.360
0.360
0.360
0.347
-
Dec 18, 2025
0.360
0.360
0.360
0.360
0.347
-
Dec 17, 2025
0.360
0.360
0.360
0.360
0.347
-
Dec 16, 2025
0.360
0.360
0.360
0.360
0.347
-
Dec 15, 2025
0.360
0.360
0.360
0.360
0.347
-
Dec 12, 2025
0.360
0.360
0.360
0.360
0.347
-
Dec 11, 2025
0.360
0.360
0.360
0.360
0.347
-
Dec 10, 2025
0.360
0.360
0.360
0.360
0.347
-
Dec 9, 2025
0.360
0.360
0.360
0.360
0.347
-
Dec 8, 2025
0.370
0.370
0.370
0.370
0.356
-
Dec 5, 2025
0.370
0.370
0.370
0.370
0.356
-
Dec 4, 2025
0.370
0.370
0.370
0.370
0.356
200,000
Dec 3, 2025
0.370
0.370
0.370
0.370
0.356
-
Dec 2, 2025
0.370
0.370
0.370
0.370
0.356
-
Dec 1, 2025
0.350
0.370
0.350
0.370
0.356
84,000
Nov 28, 2025
0.380
0.380
0.380
0.380
0.366
-
Nov 27, 2025
0.340
0.380
0.330
0.380
0.366
64,000
Nov 26, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 25, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 24, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 21, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 20, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 19, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 18, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 17, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 14, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 13, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 12, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 11, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 10, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 7, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 6, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 5, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 4, 2025
0.370
0.370
0.370
0.370
0.356
-
Nov 3, 2025
0.370
0.370
0.370
0.370
0.356
-
Oct 31, 2025
0.370
0.370
0.370
0.370
0.356
-
Oct 30, 2025
0.370
0.370
0.370
0.370
0.356
-
