ZONQING Environmental Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01855  2021-01-06    
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
2025-09-05 0 5 4.460 4.460 4.490 22,207,480 4.460 4.460 4.490 4.450 4.750 4,856,000 4.5732 -5.91%
2025-08-29 0 21 4.740 4.710 4.740 112,258,070 4.740 4.710 4.740 4.590 5.880 21,462,000 5.2306 -19.39%
2025-07-31 0 22 5.880 5.880 5.900 189,959,110 5.880 5.880 5.900 5.760 6.810 30,070,000 6.3172 -5.92%
2025-06-30 0 21 6.250 6.150 6.260 145,136,858 6.250 6.150 6.260 6.090 9.340 19,398,000 7.4821 -30.79%
2025-05-30 0 20 9.030 9.030 9.160 156,214,950 9.030 9.030 9.160 7.810 10.10 17,238,000 9.0622 -4.95%
2025-04-30 0 19 9.500 9.200 9.500 154,206,100 9.500 9.200 9.500 6.550 9.960 19,280,000 7.9982 34.94%
2025-03-31 0 21 7.040 7.040 7.350 156,922,780 7.040 7.040 7.350 6.980 8.710 20,324,000 7.7211 -18.33%
2025-02-28 0 20 8.620 8.620 8.800 141,525,502 8.620 8.620 8.800 6.050 10.20 19,404,000 7.2936 38.59%
2025-01-28 0 19 6.220 6.150 6.220 113,530,380 6.220 6.150 6.220 5.910 8.190 17,247,000 6.5826 -9.33%
2024-12-31 0 20 6.860 6.820 6.920 112,421,290 6.860 6.820 6.920 6.470 7.640 16,479,000 6.8221 3.31%
2024-11-29 0 21 6.640 6.560 6.800 103,535,898 6.640 6.560 6.800 6.160 6.900 15,872,200 6.5231 0.91%
2024-10-31 0 21 6.580 6.580 6.840 126,483,263 6.580 6.580 6.840 6.410 8.200 17,915,200 7.0601 -17.34%
2024-09-30 0 19 7.960 7.940 8.120 116,054,060 7.960 7.940 8.120 7.260 8.760 14,742,000 7.8723 -9.13%
2024-08-30 0 22 8.760 8.760 - 102,038,680 8.760 8.760 - 7.700 9.600 11,776,000 8.6650 -0.45%
2024-07-31 0 22 26.40 25.70 26.70 112,754,400 8.800 8.567 8.900 8.350 10.07 12,126,000 9.2986 -8.88%
2024-06-28 0 19 29.05 28.70 29.80 105,692,750 9.657 9.541 9.907 8.062 10.11 11,286,304 9.3647 3.01%
2024-05-31 0 21 28.20 27.90 28.20 110,493,700 9.375 9.275 9.375 8.394 9.973 12,050,356 9.1693 -5.37%
2024-04-30 0 20 29.80 28.50 29.80 110,531,045 9.907 9.474 9.907 8.095 10.47 11,593,396 9.5340 15.95%
2024-03-28 0 20 25.70 25.00 25.70 98,636,600 8.544 8.311 8.544 6.931 8.926 13,103,182 7.5277 15.51%
2024-02-29 0 19 22.25 22.25 24.35 74,195,818 7.397 7.397 8.095 6.782 8.161 10,188,197 7.2825 0.45%
2024-01-31 0 22 22.15 21.00 22.15 141,411,300 7.364 6.981 7.364 6.732 9.308 18,373,333 7.6966 -9.78%
2023-12-29 0 19 24.55 23.85 24.65 94,044,800 8.161 7.929 8.195 7.480 8.727 11,755,564 8.0000 -1.80%
2023-11-30 0 22 25.00 23.60 25.00 118,239,100 8.311 7.846 8.311 7.081 8.776 15,479,563 7.6384 -6.02%
2023-10-31 0 20 26.60 26.30 27.30 103,772,400 8.843 8.743 9.076 7.679 9.607 12,212,792 8.4970 1.33%
2023-09-29 0 19 26.25 26.05 26.25 127,577,495 8.727 8.660 8.727 6.489 9.458 16,117,275 7.9156 2.14%
2023-08-31 0 23 25.70 25.45 25.70 182,512,103 8.544 8.461 8.544 7.563 9.641 21,615,859 8.4434 1.58%
2023-07-31 0 20 25.30 25.00 25.85 134,069,320 8.411 8.311 8.594 4.388 8.594 22,001,073 6.0938 73.29%
2023-06-30 0 21 14.60 14.46 15.08 75,453,620 4.854 4.807 5.013 3.225 5.186 17,248,312 4.3746 48.83%
2023-05-31 0 21 9.810 9.290 10.00 37,622,660 3.261 3.088 3.324 2.975 3.544 11,551,015 3.2571 7.68%
2023-04-28 0 17 9.110 8.910 9.210 29,625,080 3.029 2.962 3.062 2.792 3.298 9,806,330 3.0210 4.00%
2023-03-31 0 23 8.760 8.580 8.760 45,666,100 2.912 2.852 2.912 2.816 3.757 13,668,701 3.3409 -10.34%
2023-02-28 0 20 9.770 9.280 9.850 30,818,860 3.248 3.085 3.275 3.022 3.890 9,132,521 3.3746 -14.90%
2023-01-31 0 18 11.48 11.18 11.98 28,441,240 3.816 3.717 3.983 3.484 4.089 7,514,176 3.7850 2.50%
2022-12-30 0 20 11.20 11.18 11.50 28,771,870 3.723 3.717 3.823 2.859 3.723 9,127,107 3.1524 31.76%
2022-11-30 0 22 8.500 8.380 8.770 26,708,940 2.826 2.786 2.915 2.211 3.055 10,498,188 2.5441 21.60%
2022-10-31 0 20 6.990 6.950 7.010 28,103,580 2.324 2.310 2.330 1.928 2.377 13,379,925 2.1004 12.92%
2022-09-30 0 21 6.190 6.090 6.250 25,862,740 2.058 2.025 2.078 1.124 2.294 12,712,132 2.0345 0.00%
2022-08-31 0 23 6.190 6.180 6.240 29,934,480 2.058 2.054 2.074 1.795 2.128 15,250,949 1.9628 1.64%
2022-07-29 0 20 6.090 5.970 6.100 31,449,080 2.025 1.985 2.028 1.330 2.084 19,594,612 1.6050 28.75%
2022-06-30 0 21 4.730 4.550 4.750 29,594,526 1.572 1.513 1.579 1.297 1.705 19,347,047 1.5297 19.75%
2022-05-31 0 20 3.950 3.800 3.970 34,333,880 1.313 1.263 1.320 0.808 1.330 31,121,562 1.1032 42.60%
2022-04-29 0 18 2.770 2.750 2.780 18,952,580 0.921 0.914 0.924 0.741 0.951 23,228,369 0.8159 11.69%
2022-03-31 0 23 2.480 2.310 2.560 18,569,360 0.824 0.768 0.851 0.695 0.861 23,829,984 0.7792 6.44%
2022-02-28 0 17 2.330 2.230 2.390 11,992,400 0.775 0.741 0.795 0.725 0.951 15,100,545 0.7942 -7.91%
2022-01-31 0 21 2.530 2.500 2.610 25,361,340 0.841 0.831 0.868 0.814 0.947 29,539,314 0.8586 -8.33%
2021-12-31 0 22 2.760 2.650 2.760 43,556,840 0.918 0.881 0.918 0.798 1.080 47,196,724 0.9229 -3.16%
2021-11-30 0 22 2.850 2.800 2.900 16,877,480 0.947 0.931 0.964 0.681 0.977 20,316,550 0.8307 25.55%
2021-10-29 0 18 2.270 2.230 2.270 4,840,060 0.755 0.741 0.755 0.662 0.788 6,858,415 0.7057 11.27%
2021-09-30 0 21 2.040 2.000 2.040 7,916,960 0.678 0.665 0.678 0.618 0.688 12,050,356 0.6570 0.49%
2021-08-31 0 22 2.030 2.000 2.030 4,501,900 0.675 0.665 0.675 0.638 0.698 6,792,237 0.6628 1.50%
2021-07-30 0 21 2.000 1.950 2.000 4,049,440 0.665 0.648 0.665 0.632 0.688 6,094,364 0.6645 -3.85%
2021-06-30 0 21 2.080 2.050 2.090 44,927,760 0.691 0.681 0.695 0.665 0.785 63,109,451 0.7119 -9.57%
2021-05-31 0 20 2.300 2.240 2.300 48,633,560 0.765 0.745 0.765 0.685 0.801 66,442,400 0.7320 11.11%
2021-04-30 0 19 2.070 2.060 2.080 46,434,200 0.688 0.685 0.691 0.645 0.805 66,478,496 0.6985 -11.16%
2021-03-31 0 23 2.330 2.300 2.340 86,673,040 0.775 0.765 0.778 0.622 0.987 114,445,289 0.7573 22.63%
2021-02-26 0 18 1.900 1.900 1.910 69,789,540 0.632 0.632 0.635 0.615 0.665 108,892,379 0.6409 -5.00%
2021-01-29 0 18 2.000 2.000 2.010 144,513,120 0.665 0.665 0.668 0.565 0.778 214,361,566 0.6742

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top