Skip to main content
ZCZL Industrial Technology Group Company Limited (HKG:0564)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.34
+0.76 (3.52%)
At close: Dec 5, 2025

HKG:0564 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5822.3621.4022.3422.343.52%2,684,600
Dec 4, 202521.7022.0021.5021.5821.580.65%1,699,000
Dec 3, 202521.8021.9421.4021.4421.44-1.20%2,032,600
Dec 2, 202521.8821.8821.1021.7021.70-0.09%2,235,600
Dec 1, 202520.9222.1020.9221.7221.725.33%3,228,600
Nov 28, 202520.5420.9220.4020.6220.62-589,000
Nov 27, 202521.0421.2020.5220.6220.62-1.15%808,800
Nov 26, 202520.8821.0820.7020.8620.860.87%478,200
Nov 25, 202520.3221.0020.2420.6820.681.77%1,328,000
Nov 24, 202519.7120.4219.6620.3220.322.99%1,388,200
Nov 21, 202520.0220.0219.3819.7319.73-2.62%2,643,400
Nov 20, 202520.5020.9420.1220.2620.26-1.27%983,200
Nov 19, 202520.4820.7020.3020.5220.52-0.10%563,000
Nov 18, 202520.8821.0620.3620.5420.54-2.65%1,394,200
Nov 17, 202521.1821.2820.9021.1021.10-0.47%1,437,600
Nov 14, 202521.4421.6821.1421.2021.20-2.21%751,800
Nov 13, 202521.4821.6821.0421.6821.681.40%2,051,200
Nov 12, 202521.3021.5221.0021.3821.38-0.19%1,184,200
Nov 11, 202521.6421.9421.1821.4221.42-1.83%1,186,884
Nov 10, 202521.7222.2021.5421.8221.82-0.09%1,183,800
Nov 7, 202521.4021.9221.1821.8421.841.39%1,644,600
Nov 6, 202520.6221.5420.4021.5421.545.69%2,404,000
Nov 5, 202520.5420.7020.1420.3820.38-0.97%1,576,800
Nov 4, 202521.0621.2420.4220.5820.58-2.09%1,781,600
Nov 3, 202521.6821.6820.8221.0221.02-2.14%2,571,800
Oct 31, 202521.6821.8021.4621.4821.48-0.83%1,760,600
Oct 30, 202522.2222.5621.1021.6621.66-3.13%3,423,800
Oct 28, 202523.5823.6822.1422.3622.36-2.87%2,727,000
Oct 27, 202522.3023.1022.2423.0223.024.35%2,585,200
Oct 24, 202521.5022.3621.5022.0622.062.32%1,704,000
Oct 23, 202521.8821.8820.9821.5621.56-0.37%1,588,755
Oct 22, 202521.6622.1421.3021.6421.640.09%1,391,000
Oct 21, 202521.1021.9221.1021.6221.622.08%2,824,600
Oct 20, 202520.7021.4820.7021.1821.181.73%1,454,800
Oct 17, 202521.7221.7620.7020.8220.82-4.76%3,446,715
Oct 16, 202521.8222.1021.3021.8621.86-0.27%2,191,400
Oct 15, 202521.0022.0820.7221.9221.925.28%4,457,400
Oct 14, 202522.0422.3820.5620.8220.82-5.62%5,994,200
Oct 13, 202521.8022.3821.3022.0622.06-2.13%4,471,134
Oct 10, 202523.1023.4222.3622.5422.54-2.42%2,971,819
Oct 9, 202523.6823.6822.8823.1023.10-2.53%4,368,800
Oct 8, 202524.1024.1021.9623.7023.70-1.66%1,144,200
Oct 6, 202525.3025.3023.9424.1024.10-0.50%709,400
Oct 3, 202524.0024.2223.7824.2224.22-0.57%461,600
Oct 2, 202523.3424.5423.0024.3624.363.84%2,983,955
Sep 30, 202523.9024.3223.3023.4623.46-1.18%3,442,600
Sep 29, 202523.3424.2823.3423.7423.742.06%3,595,349
Sep 26, 202524.2024.2023.1823.2623.26-4.36%6,862,749
Sep 25, 202525.3425.3423.8024.3224.32-4.10%9,240,600
Sep 24, 202524.3226.0023.9825.3625.365.05%13,397,800