Zhengwei Group Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02147  2023-01-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.042 0.042 0.044 4,216,812 0.042 0.042 0.044 0.037 0.049 97,560,000 0.0432 -4.55%
2025-11-28 0 20 0.044 0.043 0.044 11,034,564 0.044 0.043 0.044 0.040 0.060 237,508,000 0.0465 -32.31%
2025-10-31 0 20 0.065 0.063 0.065 32,459,432 0.065 0.063 0.065 0.035 0.070 599,692,000 0.0541 75.68%
2025-09-30 0 22 0.037 0.037 0.038 8,185,872 0.037 0.037 0.038 0.036 0.048 196,964,000 0.0416 -19.57%
2025-08-29 0 21 0.046 0.044 0.046 12,456,280 0.046 0.044 0.046 0.038 0.048 285,432,600 0.0436 15.00%
2025-07-31 0 22 0.040 0.038 0.040 5,754,524 0.040 0.038 0.040 0.035 0.040 156,296,000 0.0368 5.26%
2025-06-30 0 21 0.038 0.037 0.038 5,782,668 0.038 0.037 0.038 0.033 0.043 154,004,000 0.0375 8.57%
2025-05-30 0 20 0.035 0.034 0.035 2,319,652 0.035 0.034 0.035 0.033 0.038 66,884,000 0.0347 -2.78%
2025-04-30 0 19 0.036 0.036 0.038 4,624,744 0.036 0.036 0.038 0.031 0.040 133,276,000 0.0347 -2.70%
2025-03-31 0 21 0.037 0.036 0.037 50,075,388 0.037 0.036 0.037 0.036 0.061 1,028,076,000 0.0487 0.00%
2025-02-28 0 20 0.037 0.035 0.037 5,086,212 0.037 0.035 0.037 0.034 0.040 139,812,000 0.0364 0.00%
2025-01-28 0 19 0.037 0.038 0.039 5,024,336 0.037 0.038 0.039 0.029 0.043 148,448,000 0.0338 -9.76%
2024-12-31 0 20 0.041 0.041 0.042 11,913,992 0.041 0.041 0.042 0.037 0.054 261,968,000 0.0455 0.00%
2024-11-29 0 21 0.041 0.040 0.041 26,116,143 0.041 0.040 0.041 0.037 0.057 557,598,276 0.0468 2.50%
2024-10-31 0 21 0.040 0.040 0.041 15,670,400 0.040 0.040 0.041 0.037 0.057 350,588,000 0.0447 -6.98%
2024-09-30 1 19 - - - 13,862,424 0.043 - - 0.032 0.047 365,124,000 0.0380 10.26%
2024-08-30 0 22 0.039 0.039 0.040 26,164,907 0.039 0.039 0.040 0.037 0.087 471,492,218 0.0555 -26.42%
2024-07-31 0 22 0.053 0.053 0.054 17,060,865 0.053 0.053 0.054 0.053 0.089 261,504,800 0.0652 -40.45%
2024-06-28 0 19 0.089 0.085 0.089 15,691,672 0.089 0.085 0.089 0.075 0.123 161,496,000 0.0972 -25.83%
2024-05-31 0 21 0.120 0.117 0.120 105,521,524 0.120 0.117 0.120 0.113 0.221 709,460,000 0.1487 -39.70%
2024-04-30 0 20 0.199 0.198 0.206 10,399,688 0.199 0.198 0.206 0.195 0.345 46,028,000 0.2259 -32.54%
2024-03-28 0 20 0.295 0.295 0.305 5,093,160 0.295 0.295 0.305 0.295 0.340 16,264,000 0.3132 -9.23%
2024-02-29 0 19 0.325 0.320 0.330 21,625,440 0.325 0.320 0.330 0.250 0.410 63,820,000 0.3389 22.64%
2024-01-31 0 22 0.265 0.265 0.270 16,408,224 0.265 0.265 0.270 0.240 0.355 55,612,000 0.2950 -19.70%
2023-12-29 0 19 0.330 0.330 0.335 210,013,577 0.330 0.330 0.335 0.330 2.270 364,286,400 0.5765 -85.46%
2023-11-30 0 22 2.270 2.220 2.270 707,251,617 2.270 2.220 2.270 1.860 2.630 303,164,600 2.3329 17.01%
2023-10-31 0 20 1.940 1.930 1.970 203,790,815 1.940 1.930 1.970 1.880 2.900 88,638,276 2.2991 -10.19%
2023-09-29 0 19 2.160 2.110 2.160 453,429,520 2.160 2.110 2.160 1.620 2.300 228,788,000 1.9819 25.58%
2023-08-31 0 23 1.720 1.710 1.740 332,575,043 1.720 1.710 1.740 1.660 2.270 180,186,400 1.8457 -7.53%
2023-07-31 0 20 1.860 1.820 1.860 553,432,275 1.860 1.820 1.860 1.100 1.930 395,275,500 1.4001 63.16%
2023-06-30 0 21 1.140 1.120 1.140 387,689,070 1.140 1.120 1.140 0.810 1.240 378,216,000 1.0250 28.09%
2023-05-31 0 21 0.890 0.870 0.890 141,713,620 0.890 0.870 0.890 0.670 1.160 163,226,000 0.8682 27.14%
2023-04-28 0 17 0.700 0.700 0.720 267,931,920 0.700 0.700 0.720 0.510 0.790 425,698,000 0.6294 32.08%
2023-03-31 0 23 0.530 0.530 0.550 48,377,280 0.530 0.530 0.550 0.475 0.590 91,916,000 0.5263 10.42%
2023-02-28 0 20 0.480 0.480 0.490 15,062,880 0.480 0.480 0.490 0.430 0.510 31,420,000 0.4794 -2.04%
2023-01-31 0 10 0.490 0.490 0.500 167,184,120 0.490 0.490 0.500 0.455 0.770 255,304,000 0.6548

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top