Hong Kong Zcloud Technology Construction Limited (HKG:9900)
Hong Kong
· Delayed Price · Currency is HKD 5.21
+0.47 (9.92%)
At close: Dec 5, 2025
HKG:9900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 5.21 | 4.78 | 5.21 | 5.21 | 9.92% | 3,992,000 |
| Dec 4, 2025 | 4.95 | 4.99 | 4.50 | 4.74 | 4.74 | -4.24% | 3,796,000 |
| Dec 3, 2025 | 4.60 | 5.00 | 4.53 | 4.95 | 4.95 | 8.32% | 5,012,000 |
| Dec 2, 2025 | 4.72 | 5.01 | 4.22 | 4.57 | 4.57 | -2.56% | 3,324,000 |
| Dec 1, 2025 | 4.73 | 4.73 | 4.34 | 4.69 | 4.69 | 1.96% | 3,176,000 |
| Nov 28, 2025 | 4.80 | 4.80 | 4.25 | 4.60 | 4.60 | -4.56% | 2,988,000 |
| Nov 27, 2025 | 4.69 | 4.87 | 4.51 | 4.82 | 4.82 | 2.99% | 22,732,000 |
| Nov 26, 2025 | 4.87 | 5.05 | 4.36 | 4.68 | 4.68 | -3.90% | 4,956,400 |
| Nov 25, 2025 | 4.60 | 5.05 | 4.60 | 4.87 | 4.87 | 5.87% | 3,936,000 |
| Nov 24, 2025 | 4.56 | 4.65 | 4.42 | 4.60 | 4.60 | 1.55% | 2,948,000 |
| Nov 21, 2025 | 4.56 | 4.67 | 4.34 | 4.53 | 4.53 | -3.21% | 2,412,000 |
| Nov 20, 2025 | 4.53 | 4.68 | 4.40 | 4.68 | 4.68 | 6.85% | 2,672,000 |
| Nov 19, 2025 | 4.53 | 4.84 | 4.16 | 4.38 | 4.38 | -4.78% | 3,812,000 |
| Nov 18, 2025 | 4.95 | 4.95 | 4.34 | 4.60 | 4.60 | -4.76% | 4,352,000 |
| Nov 17, 2025 | 4.75 | 5.04 | 4.68 | 4.83 | 4.83 | 1.90% | 3,320,000 |
| Nov 14, 2025 | 4.50 | 4.80 | 4.34 | 4.74 | 4.74 | 6.76% | 2,864,000 |
| Nov 13, 2025 | 4.39 | 4.55 | 4.27 | 4.44 | 4.44 | 2.54% | 3,512,000 |
| Nov 12, 2025 | 4.60 | 4.60 | 4.07 | 4.33 | 4.33 | -5.04% | 4,328,000 |
| Nov 11, 2025 | 4.55 | 4.95 | 4.26 | 4.56 | 4.56 | 1.56% | 3,704,000 |
| Nov 10, 2025 | 4.20 | 4.69 | 4.08 | 4.49 | 4.49 | 7.42% | 3,448,000 |
| Nov 7, 2025 | 4.08 | 4.28 | 3.92 | 4.18 | 4.18 | - | 1,980,000 |
| Nov 6, 2025 | 4.13 | 4.42 | 4.03 | 4.18 | 4.18 | 3.21% | 3,104,000 |
| Nov 5, 2025 | 3.89 | 4.05 | 3.75 | 4.05 | 4.05 | 5.19% | 3,720,000 |
| Nov 4, 2025 | 3.60 | 3.90 | 3.56 | 3.85 | 3.85 | 7.84% | 3,184,000 |
| Nov 3, 2025 | 3.74 | 3.86 | 3.50 | 3.57 | 3.57 | -3.51% | 2,912,000 |
| Oct 31, 2025 | 3.91 | 4.00 | 3.60 | 3.70 | 3.70 | -7.50% | 3,836,000 |
| Oct 30, 2025 | 3.82 | 4.06 | 3.67 | 4.00 | 4.00 | 6.67% | 3,484,000 |
| Oct 28, 2025 | 3.87 | 3.93 | 3.41 | 3.75 | 3.75 | -6.25% | 2,948,000 |
| Oct 27, 2025 | 3.82 | 4.00 | 3.74 | 4.00 | 4.00 | 1.27% | 4,016,000 |
| Oct 24, 2025 | 3.79 | 4.00 | 3.38 | 3.95 | 3.95 | 5.61% | 5,352,000 |
| Oct 23, 2025 | 4.08 | 4.09 | 3.55 | 3.74 | 3.74 | -7.65% | 3,480,000 |
| Oct 22, 2025 | 4.09 | 4.38 | 4.03 | 4.05 | 4.05 | -0.25% | 8,380,000 |
| Oct 21, 2025 | 4.31 | 4.31 | 3.79 | 4.06 | 4.06 | -6.67% | 4,780,000 |
| Oct 20, 2025 | 4.34 | 4.47 | 4.25 | 4.35 | 4.35 | 1.16% | 3,712,000 |
| Oct 17, 2025 | 4.19 | 4.53 | 4.06 | 4.30 | 4.30 | 3.37% | 4,236,000 |
| Oct 16, 2025 | 4.59 | 4.64 | 3.92 | 4.16 | 4.16 | -9.37% | 4,360,000 |
| Oct 15, 2025 | 4.09 | 4.68 | 4.01 | 4.59 | 4.59 | 12.50% | 5,144,000 |
| Oct 14, 2025 | 3.93 | 4.10 | 3.93 | 4.08 | 4.08 | 4.08% | 3,432,000 |
| Oct 13, 2025 | 3.55 | 4.04 | 3.12 | 3.92 | 3.92 | 7.10% | 4,036,000 |
| Oct 10, 2025 | 3.73 | 3.73 | 3.39 | 3.66 | 3.66 | -1.35% | 3,788,000 |
| Oct 9, 2025 | 3.67 | 3.75 | 3.56 | 3.71 | 3.71 | 1.64% | 9,540,000 |
| Oct 8, 2025 | 3.56 | 3.80 | 3.52 | 3.65 | 3.65 | 1.39% | 4,664,000 |
| Oct 6, 2025 | 2.94 | 3.90 | 2.87 | 3.60 | 3.60 | 22.45% | 8,072,000 |
| Oct 3, 2025 | 2.78 | 3.07 | 2.76 | 2.94 | 2.94 | 5.00% | 5,948,000 |
| Oct 2, 2025 | 2.70 | 2.84 | 2.66 | 2.80 | 2.80 | 4.09% | 5,472,000 |
| Sep 30, 2025 | 2.52 | 2.75 | 2.52 | 2.69 | 2.69 | 5.91% | 6,980,000 |
| Sep 29, 2025 | 2.80 | 2.81 | 2.52 | 2.54 | 2.54 | -8.96% | 6,688,000 |
| Sep 26, 2025 | 2.80 | 2.83 | 2.52 | 2.79 | 2.79 | 0.36% | 8,428,000 |
| Sep 25, 2025 | 2.75 | 2.78 | 2.50 | 2.78 | 2.78 | 1.09% | 5,676,000 |
| Sep 24, 2025 | 2.60 | 2.75 | 2.58 | 2.75 | 2.75 | 7.00% | 9,688,000 |