Zhejiang Shibao Co. Ltd. Class H(HK:1057)
HK$3.54-0.00 (-0.14%)
HK:1057
Zhejiang Shibao Co. Ltd. Class H historical prices
HK$3.54
At close:-0.00 (-0.14%)
Want to see HK:1057 full AI Analyst Report?
Zhejiang Shibao Co. Ltd. Class H (1057) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.55 | 3.65 | 3.50 | 3.54 | 3.54 | -0.14% | 5,448,000 | 0.77 |
| Nov 12, 2026 | 3.80 | 3.89 | 3.55 | 3.55 | 3.55 | -5.47% | 14,724,160 | 2.13 |
| Nov 11, 2026 | 3.44 | 3.80 | 3.45 | 3.75 | 3.75 | +7.76% | 26,156,000 | 3.97 |
| Nov 10, 2026 | 3.32 | 3.59 | 3.32 | 3.48 | 3.48 | +5.78% | 14,392,000 | 2.22 |
| Nov 09, 2026 | 3.36 | 3.41 | 3.31 | 3.32 | 3.32 | +0.91% | 2,784,000 | 0.43 |
| Nov 06, 2026 | 3.26 | 3.33 | 3.22 | 3.29 | 3.29 | -3.09% | 2,566,000 | 0.38 |
| Nov 05, 2026 | 3.32 | 3.42 | 3.31 | 3.40 | 3.40 | +3.19% | 4,370,000 | 0.64 |
| Nov 04, 2026 | 3.23 | 3.32 | 3.21 | 3.29 | 3.29 | +2.17% | 3,105,000 | 0.45 |
| Nov 03, 2026 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -1.08% | 2,402,000 | 0.30 |
| Nov 02, 2026 | 3.19 | 3.29 | 3.16 | 3.26 | 3.26 | +2.20% | 4,014,000 | 0.45 |
| Oct 30, 2026 | 3.34 | 3.34 | 3.19 | 3.19 | 3.19 | -5.63% | 6,142,000 | 0.70 |
| Oct 29, 2026 | 3.43 | 3.62 | 3.37 | 3.38 | 3.38 | -2.60% | 13,070,000 | 1.49 |
| Oct 28, 2026 | 3.43 | 3.50 | 3.38 | 3.47 | 3.47 | +2.82% | 10,524,000 | 1.19 |
| Oct 27, 2026 | 3.42 | 3.76 | 3.36 | 3.37 | 3.37 | +1.05% | 23,702,000 | 2.59 |
| Oct 26, 2026 | 3.39 | 3.52 | 3.31 | 3.34 | 3.34 | -1.62% | 6,656,000 | 0.73 |
| Oct 23, 2026 | 3.30 | 3.45 | 3.20 | 3.39 | 3.39 | +2.42% | 3,378,000 | 0.37 |
| Oct 22, 2026 | 3.48 | 3.48 | 3.31 | 3.31 | 3.31 | -3.92% | 2,764,000 | 0.30 |
| Oct 21, 2026 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -1.43% | 1,246,000 | 0.13 |
| Oct 20, 2026 | 3.46 | 3.55 | 3.44 | 3.50 | 3.50 | +1.30% | 3,432,000 | 0.37 |
| Oct 19, 2026 | 3.45 | 3.57 | 3.39 | 3.45 | 3.45 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.39 | 3.57 | 3.39 | 3.45 | 3.45 | +1.92% | 6,034,000 | 0.64 |
| Oct 15, 2026 | 3.48 | 3.52 | 3.36 | 3.39 | 3.39 | -3.42% | 2,838,000 | 0.30 |
| Oct 14, 2026 | 3.51 | 3.55 | 3.50 | 3.51 | 3.51 | -1.13% | 1,300,000 | 0.14 |
| Oct 13, 2026 | 3.57 | 3.58 | 3.49 | 3.55 | 3.55 | -0.70% | 1,738,000 | 0.18 |
| Oct 12, 2026 | 3.66 | 3.70 | 3.56 | 3.57 | 3.57 | -2.19% | 2,075,000 | 0.21 |
| Oct 09, 2026 | 3.73 | 3.74 | 3.57 | 3.65 | 3.65 | -2.28% | 3,020,000 | 0.31 |
| Oct 08, 2026 | 3.77 | 3.79 | 3.73 | 3.74 | 3.74 | -1.84% | 3,576,000 | 0.36 |
| Oct 07, 2026 | 3.79 | 3.81 | 3.76 | 3.81 | 3.81 | +0.53% | 74,000 | 0.01 |
| Oct 06, 2026 | 3.75 | 3.84 | 3.75 | 3.79 | 3.79 | +2.02% | 206,000 | 0.02 |
| Oct 05, 2026 | 3.71 | 3.82 | 3.69 | 3.71 | 3.71 | 0.00% | 136,000 | 0.01 |
| Oct 02, 2026 | 3.82 | 3.82 | 3.68 | 3.71 | 3.71 | -2.88% | 398,000 | 0.04 |
| Oct 01, 2026 | 3.82 | 3.85 | 3.74 | 3.82 | 3.82 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.76 | 3.85 | 3.74 | 3.82 | 3.82 | +1.60% | 4,338,000 | 0.42 |
| Sep 29, 2026 | 3.73 | 3.78 | 3.70 | 3.76 | 3.76 | +0.40% | 1,520,000 | 0.15 |
| Sep 28, 2026 | 3.78 | 3.84 | 3.73 | 3.75 | 3.75 | -0.79% | 2,858,000 | 0.28 |
| Sep 25, 2026 | 3.88 | 3.88 | 3.76 | 3.78 | 3.78 | -1.18% | 130,000 | 0.01 |
| Sep 24, 2026 | 3.78 | 3.91 | 3.78 | 3.82 | 3.82 | +1.06% | 3,438,000 | 0.33 |
| Sep 23, 2026 | 3.95 | 3.95 | 3.78 | 3.78 | 3.78 | -4.06% | 5,296,000 | 0.51 |
| Sep 22, 2026 | 3.93 | 4.06 | 3.86 | 3.94 | 3.94 | +1.03% | 16,070,000 | 1.57 |
| Sep 21, 2026 | 3.89 | 3.92 | 3.84 | 3.90 | 3.90 | +0.52% | 2,142,000 | 0.21 |
| Sep 18, 2026 | 3.83 | 3.88 | 3.83 | 3.88 | 3.88 | +0.78% | 1,824,500 | 0.17 |
| Sep 17, 2026 | 3.78 | 3.89 | 3.78 | 3.85 | 3.85 | +1.72% | 3,808,000 | 0.36 |
| Sep 16, 2026 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | +1.34% | 1,670,000 | 0.16 |
| Sep 15, 2026 | 3.82 | 3.84 | 3.74 | 3.74 | 3.74 | -2.35% | 2,190,000 | 0.21 |
| Sep 14, 2026 | 3.82 | 3.85 | 3.76 | 3.83 | 3.83 | +0.26% | 2,516,000 | 0.23 |
| Sep 11, 2026 | 3.92 | 3.93 | 3.76 | 3.82 | 3.82 | -1.80% | 4,512,000 | 0.41 |
| Sep 10, 2026 | 3.90 | 3.93 | 3.85 | 3.89 | 3.89 | -1.02% | 2,826,000 | 0.26 |
| Sep 09, 2026 | 3.99 | 4.00 | 3.93 | 3.93 | 3.93 | -1.26% | 2,416,000 | 0.22 |
| Sep 08, 2026 | 3.97 | 4.01 | 3.93 | 3.98 | 3.98 | +0.63% | 4,506,000 | 0.41 |
| Sep 07, 2026 | 3.99 | 4.03 | 3.95 | 3.95 | 3.95 | -1.13% | 5,578,000 | 0.51 |
