Shandong Zhonglu Oceanic Fisheries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.620	1.650	1.610	1.620	1.620	51,500
2026-10-21	1.610	1.660	1.610	1.660	1.660	54,900
2026-10-20	1.650	1.660	1.630	1.660	1.660	46,600
2026-10-19	1.570	1.650	1.550	1.650	1.650	167,941
2026-10-16	1.600	1.650	1.600	1.630	1.630	92,196
2026-10-15	1.590	1.610	1.580	1.590	1.590	66,900
2026-10-14	1.590	1.620	1.570	1.610	1.610	234,904
2026-10-13	1.570	1.610	1.570	1.600	1.600	28,510
2026-10-12	1.590	1.610	1.580	1.600	1.600	42,700
2026-10-09	1.550	1.620	1.550	1.590	1.590	132,100
2026-10-08	1.600	1.600	1.550	1.570	1.570	76,800
2026-09-30	1.580	1.600	1.570	1.600	1.600	14,200
2026-09-29	1.560	1.620	1.560	1.580	1.580	104,500
2026-09-28	1.560	1.560	1.530	1.550	1.550	115,000
2026-09-24	1.560	1.570	1.530	1.560	1.560	51,600
2026-09-23	1.560	1.590	1.530	1.540	1.540	383,200
2026-09-22	1.600	1.610	1.470	1.600	1.600	194,500
2026-09-21	1.600	1.630	1.580	1.620	1.620	51,000
2026-09-18	1.600	1.630	1.600	1.630	1.630	98,800
2026-09-17	1.640	1.640	1.530	1.620	1.620	354,600
2026-09-16	1.620	1.660	1.620	1.660	1.660	120,400
2026-09-15	1.680	1.680	1.620	1.640	1.640	183,600
2026-09-14	1.690	1.700	1.660	1.670	1.670	174,100
2026-09-11	1.700	1.700	1.660	1.700	1.700	123,996
2026-09-10	1.700	1.700	1.670	1.700	1.700	93,900
2026-09-09	1.690	1.710	1.690	1.700	1.700	101,100
2026-09-08	1.700	1.710	1.690	1.700	1.700	87,900
2026-09-07	1.710	1.710	1.680	1.690	1.690	14,696
2026-09-04	1.690	1.720	1.680	1.700	1.700	155,800
2026-09-03	1.680	1.680	1.660	1.680	1.680	35,100
2026-09-02	1.690	1.700	1.680	1.700	1.700	41,000
2026-09-01	1.700	1.700	1.680	1.690	1.690	93,900
2026-08-31	1.720	1.720	1.670	1.700	1.700	56,100
2026-08-28	1.720	1.720	1.680	1.710	1.710	44,400
2026-08-27	1.700	1.730	1.700	1.730	1.730	20,600
2026-08-26	1.680	1.730	1.680	1.730	1.730	163,400
2026-08-25	1.670	1.720	1.670	1.720	1.720	135,000
2026-08-24	1.710	1.710	1.660	1.680	1.680	134,918
2026-08-21	1.710	1.710	1.660	1.690	1.690	205,000
2026-08-20	1.730	1.730	1.680	1.720	1.720	197,300
2026-08-19	1.740	1.760	1.730	1.750	1.750	22,700
2026-08-18	1.730	1.760	1.730	1.760	1.760	35,700
2026-08-17	1.740	1.770	1.740	1.770	1.770	47,100
2026-08-14	1.770	1.780	1.770	1.780	1.780	9,000
2026-08-13	1.800	1.830	1.750	1.770	1.770	46,700
2026-08-12	1.760	1.790	1.760	1.790	1.790	52,300
2026-08-11	1.760	1.760	1.750	1.760	1.760	20,900
2026-08-10	1.760	1.760	1.740	1.760	1.760	78,800
2026-08-07	1.740	1.770	1.740	1.760	1.760	81,700
2026-08-06	1.760	1.780	1.740	1.750	1.750	113,700
2026-08-05	1.750	1.790	1.730	1.790	1.790	92,800
2026-08-04	1.790	1.790	1.700	1.770	1.770	74,300
2026-08-03	1.770	1.780	1.730	1.780	1.780	70,200
2026-07-31	1.750	1.770	1.730	1.770	1.770	90,000
2026-07-30	1.700	1.780	1.700	1.760	1.760	230,100
2026-07-29	1.660	1.750	1.660	1.740	1.740	297,200
2026-07-28	1.660	1.670	1.630	1.660	1.660	28,600
2026-07-27	1.640	1.650	1.630	1.650	1.650	104,100
2026-07-24	1.630	1.640	1.600	1.640	1.640	57,700
2026-07-23	1.570	1.630	1.540	1.630	1.630	294,500

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.