Singapore markets open in 7 hours 45 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,087.61 -719.56 (-1.24%) CMC Crypto 200
1,183.02 -25.67 (-2.12%)
China Zheshang Bank Co., Ltd (2016.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 2.150 | 2.150 | 2.090 | 2.110 | 2.110 | 12,704,717 |
| 04 Jul 2024 | 2.150 | 2.160 | 2.130 | 2.140 | 2.140 | 7,699,000 |
| 03 Jul 2024 | 2.150 | 2.160 | 2.120 | 2.150 | 2.150 | 19,640,541 |
| 02 Jul 2024 | 2.100 | 2.150 | 2.100 | 2.140 | 2.140 | 27,773,365 |
| 28 Jun 2024 | 2.070 | 2.090 | 2.070 | 2.090 | 2.090 | 11,580,000 |
| 27 Jun 2024 | 2.080 | 2.080 | 2.060 | 2.070 | 2.070 | 5,908,000 |
| 26 Jun 2024 | 2.080 | 2.090 | 2.060 | 2.080 | 2.080 | 6,746,828 |
| 25 Jun 2024 | 2.070 | 2.090 | 2.070 | 2.080 | 2.080 | 4,599,537 |
| 24 Jun 2024 | 2.070 | 2.070 | 2.050 | 2.070 | 2.070 | 5,920,000 |
| 21 Jun 2024 | 2.080 | 2.090 | 2.070 | 2.070 | 2.070 | 4,138,000 |
| 20 Jun 2024 | 2.080 | 2.100 | 2.070 | 2.080 | 2.080 | 9,567,000 |
| 19 Jun 2024 | 2.060 | 2.080 | 2.060 | 2.070 | 2.070 | 3,445,000 |
| 18 Jun 2024 | 2.050 | 2.060 | 2.040 | 2.050 | 2.050 | 3,964,537 |
| 17 Jun 2024 | 2.080 | 2.080 | 2.040 | 2.040 | 2.040 | 6,648,000 |
| 14 Jun 2024 | 2.070 | 2.080 | 2.060 | 2.070 | 2.070 | 6,441,000 |
| 14 Jun 2024 | 0.180245 Dividend | |||||
| 13 Jun 2024 | 2.220 | 2.230 | 2.200 | 2.230 | 2.050 | 10,681,000 |
| 12 Jun 2024 | 2.250 | 2.250 | 2.210 | 2.220 | 2.041 | 13,075,000 |
| 11 Jun 2024 | 2.240 | 2.250 | 2.220 | 2.250 | 2.068 | 17,810,000 |
| 07 Jun 2024 | 2.210 | 2.240 | 2.210 | 2.240 | 2.059 | 7,878,000 |
| 06 Jun 2024 | 2.240 | 2.240 | 2.210 | 2.210 | 2.031 | 8,264,010 |
| 05 Jun 2024 | 2.260 | 2.270 | 2.230 | 2.230 | 2.050 | 7,344,000 |
| 04 Jun 2024 | 2.260 | 2.280 | 2.250 | 2.260 | 2.077 | 5,822,010 |
| 03 Jun 2024 | 2.270 | 2.280 | 2.260 | 2.270 | 2.087 | 8,846,334 |
| 31 May 2024 | 2.240 | 2.300 | 2.230 | 2.260 | 2.077 | 26,978,800 |
| 30 May 2024 | 2.280 | 2.280 | 2.220 | 2.240 | 2.059 | 13,811,650 |
| 29 May 2024 | 2.300 | 2.300 | 2.270 | 2.270 | 2.087 | 6,811,000 |
| 28 May 2024 | 2.320 | 2.330 | 2.290 | 2.300 | 2.114 | 25,134,256 |
| 27 May 2024 | 2.310 | 2.330 | 2.300 | 2.330 | 2.142 | 11,820,000 |
| 24 May 2024 | 2.310 | 2.320 | 2.300 | 2.310 | 2.123 | 13,290,000 |
| 23 May 2024 | 2.340 | 2.360 | 2.310 | 2.320 | 2.132 | 12,688,000 |
| 22 May 2024 | 2.330 | 2.370 | 2.330 | 2.350 | 2.160 | 20,426,600 |
| 21 May 2024 | 2.390 | 2.390 | 2.330 | 2.330 | 2.142 | 25,528,300 |
| 20 May 2024 | 2.360 | 2.390 | 2.360 | 2.380 | 2.188 | 22,898,000 |
| 17 May 2024 | 2.350 | 2.360 | 2.330 | 2.360 | 2.169 | 19,826,000 |
| 16 May 2024 | 2.310 | 2.340 | 2.310 | 2.340 | 2.151 | 35,732,000 |
| 14 May 2024 | 2.320 | 2.330 | 2.300 | 2.300 | 2.114 | 9,659,000 |
| 13 May 2024 | 2.320 | 2.330 | 2.310 | 2.320 | 2.132 | 19,964,000 |
| 10 May 2024 | 2.290 | 2.330 | 2.280 | 2.310 | 2.123 | 46,145,000 |
| 09 May 2024 | 2.280 | 2.290 | 2.280 | 2.290 | 2.105 | 5,795,056 |
| 08 May 2024 | 2.270 | 2.290 | 2.270 | 2.270 | 2.087 | 12,842,900 |
| 07 May 2024 | 2.270 | 2.280 | 2.260 | 2.270 | 2.087 | 9,261,000 |
| 06 May 2024 | 2.280 | 2.280 | 2.260 | 2.260 | 2.077 | 6,029,000 |
| 03 May 2024 | 2.240 | 2.300 | 2.240 | 2.270 | 2.087 | 1,925,000 |
| 02 May 2024 | 2.260 | 2.300 | 2.240 | 2.270 | 2.087 | 4,815,000 |
| 30 Apr 2024 | 2.230 | 2.270 | 2.230 | 2.260 | 2.077 | 18,703,000 |
| 29 Apr 2024 | 2.210 | 2.230 | 2.200 | 2.230 | 2.050 | 7,341,000 |
| 26 Apr 2024 | 2.220 | 2.230 | 2.210 | 2.210 | 2.031 | 4,440,000 |
| 25 Apr 2024 | 2.200 | 2.230 | 2.200 | 2.220 | 2.041 | 2,340,800 |
| 24 Apr 2024 | 2.200 | 2.220 | 2.200 | 2.210 | 2.031 | 1,048,852 |
| 23 Apr 2024 | 2.230 | 2.230 | 2.210 | 2.210 | 2.031 | 1,557,000 |
| 22 Apr 2024 | 2.210 | 2.240 | 2.210 | 2.230 | 2.050 | 2,664,000 |
| 19 Apr 2024 | 2.200 | 2.220 | 2.200 | 2.210 | 2.031 | 1,275,000 |
| 18 Apr 2024 | 2.200 | 2.240 | 2.190 | 2.200 | 2.022 | 3,192,000 |
| 17 Apr 2024 | 2.180 | 2.200 | 2.150 | 2.190 | 2.013 | 1,727,000 |
| 16 Apr 2024 | 2.210 | 2.220 | 2.170 | 2.170 | 1.995 | 4,006,924 |
| 15 Apr 2024 | 2.200 | 2.230 | 2.190 | 2.210 | 2.031 | 3,050,232 |
| 12 Apr 2024 | 2.230 | 2.240 | 2.200 | 2.200 | 2.022 | 2,439,914 |
| 11 Apr 2024 | 2.230 | 2.260 | 2.220 | 2.240 | 2.059 | 12,651,200 |
| 10 Apr 2024 | 2.230 | 2.240 | 2.220 | 2.220 | 2.041 | 6,391,000 |
| 09 Apr 2024 | 2.210 | 2.230 | 2.200 | 2.220 | 2.041 | 10,245,889 |
| 08 Apr 2024 | 2.160 | 2.230 | 2.120 | 2.220 | 2.041 | 46,617,000 |
| 05 Apr 2024 | 2.200 | 2.200 | 2.110 | 2.120 | 1.949 | 3,161,000 |
| 03 Apr 2024 | 2.230 | 2.240 | 2.200 | 2.200 | 2.022 | 11,255,000 |
| 02 Apr 2024 | 2.240 | 2.260 | 2.220 | 2.230 | 2.050 | 118,558,106 |
| 28 Mar 2024 | 2.240 | 2.300 | 2.210 | 2.290 | 2.105 | 21,558,000 |
| 27 Mar 2024 | 2.240 | 2.250 | 2.230 | 2.240 | 2.059 | 7,208,000 |
| 26 Mar 2024 | 2.250 | 2.260 | 2.230 | 2.250 | 2.068 | 10,184,794 |
| 25 Mar 2024 | 2.220 | 2.260 | 2.220 | 2.230 | 2.050 | 61,663,000 |
| 22 Mar 2024 | 2.230 | 2.240 | 2.220 | 2.220 | 2.041 | 9,889,000 |
| 21 Mar 2024 | 2.230 | 2.240 | 2.220 | 2.230 | 2.050 | 8,682,000 |
| 20 Mar 2024 | 2.220 | 2.230 | 2.200 | 2.230 | 2.050 | 6,667,000 |
| 19 Mar 2024 | 2.210 | 2.230 | 2.200 | 2.220 | 2.041 | 4,778,700 |
| 18 Mar 2024 | 2.220 | 2.220 | 2.200 | 2.210 | 2.031 | 6,276,070 |
| 15 Mar 2024 | 2.220 | 2.230 | 2.210 | 2.220 | 2.041 | 7,162,000 |
| 14 Mar 2024 | 2.200 | 2.230 | 2.180 | 2.220 | 2.041 | 57,765,000 |
| 13 Mar 2024 | 2.210 | 2.230 | 2.200 | 2.200 | 2.022 | 74,899,200 |
| 12 Mar 2024 | 2.200 | 2.230 | 2.200 | 2.220 | 2.041 | 14,456,000 |
| 11 Mar 2024 | 2.190 | 2.200 | 2.180 | 2.200 | 2.022 | 13,690,000 |
| 08 Mar 2024 | 2.180 | 2.200 | 2.180 | 2.180 | 2.004 | 5,264,400 |
| 07 Mar 2024 | 2.160 | 2.180 | 2.160 | 2.180 | 2.004 | 7,190,000 |
| 06 Mar 2024 | 2.160 | 2.180 | 2.160 | 2.160 | 1.985 | 9,340,600 |
| 05 Mar 2024 | 2.160 | 2.180 | 2.150 | 2.160 | 1.985 | 3,497,695 |
| 04 Mar 2024 | 2.170 | 2.180 | 2.150 | 2.160 | 1.985 | 2,763,000 |
| 01 Mar 2024 | 2.160 | 2.180 | 2.160 | 2.170 | 1.995 | 2,785,000 |
| 29 Feb 2024 | 2.150 | 2.180 | 2.150 | 2.160 | 1.985 | 2,917,000 |
| 28 Feb 2024 | 2.170 | 2.170 | 2.140 | 2.160 | 1.985 | 6,860,000 |
| 27 Feb 2024 | 2.170 | 2.170 | 2.150 | 2.160 | 1.985 | 4,521,000 |
| 26 Feb 2024 | 2.180 | 2.200 | 2.160 | 2.170 | 1.995 | 9,861,464 |
| 23 Feb 2024 | 2.190 | 2.210 | 2.170 | 2.180 | 2.004 | 12,424,000 |
| 22 Feb 2024 | 2.180 | 2.180 | 2.160 | 2.170 | 1.995 | 12,279,000 |
| 21 Feb 2024 | 2.130 | 2.200 | 2.130 | 2.170 | 1.995 | 21,916,000 |
| 20 Feb 2024 | 2.110 | 2.140 | 2.100 | 2.130 | 1.958 | 13,188,000 |
| 19 Feb 2024 | 2.120 | 2.140 | 2.090 | 2.110 | 1.939 | 14,825,000 |
| 16 Feb 2024 | 2.090 | 2.170 | 2.060 | 2.090 | 1.921 | 19,440,000 |
| 15 Feb 2024 | 2.100 | 2.100 | 2.040 | 2.060 | 1.893 | 550,000 |
| 14 Feb 2024 | 2.100 | 2.100 | 2.040 | 2.060 | 1.893 | 291,000 |
| 09 Feb 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 1.921 | - |
| 08 Feb 2024 | 2.140 | 2.150 | 2.120 | 2.130 | 1.958 | 4,862,000 |
| 07 Feb 2024 | 2.120 | 2.160 | 2.120 | 2.140 | 1.967 | 23,529,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.