TipRanks
Go Ultimate55% OFF

Shenzhen Zhaowei Machinery & Electronics Co., Ltd. Class H (2692) Historical Prices

HK:2692 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202632.5034.8231.2231.2631.26-5.33%4,426,0004.08
Oct 29, 202635.0036.4232.8033.0233.02-5.66%3,295,9003.17
Oct 28, 202632.2238.9832.2235.0035.00+7.69%9,337,30010.29
Oct 27, 202636.3236.8031.6832.5032.50-10.71%4,294,4305.08
Oct 26, 202638.5042.0436.4036.4036.40-8.54%8,047,13011.08
Oct 23, 202632.7441.2232.1439.8039.80+16.44%14,374,30028.61
Oct 22, 202628.1834.7828.1834.1834.18+21.29%6,959,10017.50
Oct 21, 202627.2228.7227.1228.1828.18+2.32%1,111,4002.89
Oct 20, 202628.0030.5827.5227.5427.54+4.71%3,142,7009.26
Oct 19, 202626.3027.7026.3026.3026.30+0.00%00.00
Oct 16, 202627.2227.7026.3026.3026.30-0.75%448,5001.30
Oct 15, 202628.0028.2626.3626.5026.50-8.24%349,1001.00
Oct 14, 202630.9230.9228.8228.8828.88-6.23%180,1000.51
Oct 13, 202629.9430.8028.4230.8030.80+2.67%402,7001.13
Oct 12, 202631.3631.7029.8030.0030.00-3.91%151,2000.42
Oct 09, 202630.4831.7629.3831.2231.22+2.50%558,0001.54
Oct 08, 202635.0635.3430.4430.4630.46-11.56%796,8002.23
Oct 07, 202634.4034.8034.0234.4434.44-0.17%39,1000.10
Oct 06, 202634.8034.8034.0234.5034.50-0.86%32,7000.08
Oct 05, 202637.5037.5034.8034.8034.80-7.30%94,0000.24
Oct 02, 202635.6037.5435.0037.5437.54+3.87%39,0650.09
Oct 01, 202636.1436.8035.6836.1436.14+0.00%00.00
Sep 30, 202636.0036.8035.6836.1436.14+0.89%271,3000.54
Sep 29, 202636.4036.6835.7635.8235.82-1.59%138,6000.27
Sep 28, 202639.5839.2035.7236.4036.40-2.05%271,6000.53
Sep 25, 202638.6638.6636.6837.1637.16-3.88%28,6000.05
Sep 24, 202637.5039.5837.5038.6638.66+1.58%319,7000.60
Sep 23, 202638.8838.8837.6838.0638.06-1.40%300,9000.54
Sep 22, 202639.7839.7838.0238.6038.60+0.00%279,1000.49
Sep 21, 202638.5439.6838.2238.6038.60+0.94%290,4000.51
Sep 18, 202637.2438.2437.0638.2438.24+3.91%310,3000.54
Sep 17, 202637.4037.9836.8036.8036.80-1.29%383,3000.65
Sep 16, 202637.2438.0036.7237.2837.28-0.27%312,6000.54
Sep 15, 202637.6038.1636.6837.3837.38+0.21%219,5000.37
Sep 14, 202637.2037.5236.3037.3037.30-0.43%255,8000.43
Sep 11, 202637.5037.7637.0237.4637.46-1.42%155,9000.26
Sep 10, 202638.6638.6637.6838.0038.00-1.71%229,3000.38
Sep 09, 202638.6039.2637.9038.6638.66-0.21%291,4000.48
Sep 08, 202639.9840.0038.6038.7438.74-2.47%179,5000.29
Sep 07, 202639.6640.3638.9839.7239.72+2.11%290,8000.47
Sep 04, 202640.4040.4438.7638.9038.90-0.92%330,7000.52
Sep 03, 202639.5640.6838.8039.2639.26+1.97%455,7000.67
Sep 02, 202639.4239.4238.5038.5038.50-3.27%307,6000.43
Sep 01, 202641.3641.3639.4239.8039.80-3.63%422,2000.58
Aug 31, 202641.0042.5040.4041.3041.30+1.32%742,8001.02
Aug 28, 202641.1041.7640.6040.7640.76-0.83%187,8000.25
Aug 27, 202641.2041.5841.0041.1041.10+0.24%186,0000.25
Aug 26, 202642.0042.5640.8841.0041.00-3.35%556,7000.74
Aug 25, 202641.9845.0040.6042.4242.42+3.21%819,7001.08
Aug 24, 202643.3243.3240.7041.1041.10-3.97%209,0000.27