Zhongchang International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.300	0.300	0.300	0.300	0.300	10,000
2022-03-01	0.295	0.295	0.295	0.295	0.295	0
2022-02-28	0.295	0.295	0.295	0.295	0.295	0
2022-02-25	0.295	0.295	0.295	0.295	0.295	0
2022-02-24	0.295	0.295	0.295	0.295	0.295	10,000
2022-02-23	0.300	0.300	0.300	0.300	0.300	10,000
2022-02-22	0.300	0.300	0.300	0.300	0.300	0
2022-02-21	0.300	0.300	0.300	0.300	0.300	0
2022-02-18	0.300	0.300	0.300	0.300	0.300	0
2022-02-17	0.300	0.300	0.300	0.300	0.300	0
2022-02-16	0.300	0.300	0.300	0.300	0.300	0
2022-02-15	0.300	0.300	0.300	0.300	0.300	0
2022-02-14	0.300	0.300	0.300	0.300	0.300	0
2022-02-11	0.300	0.300	0.300	0.300	0.300	40,000
2022-02-10	0.300	0.300	0.300	0.300	0.300	0
2022-02-09	0.300	0.300	0.300	0.300	0.300	0
2022-02-08	0.300	0.300	0.300	0.300	0.300	0
2022-02-07	0.300	0.300	0.300	0.300	0.300	86,000
2022-02-04	0.300	0.300	0.300	0.300	0.300	0
2022-01-31	0.300	0.300	0.300	0.300	0.300	0
2022-01-28	0.300	0.300	0.300	0.300	0.300	0
2022-01-27	0.300	0.300	0.300	0.300	0.300	0
2022-01-26	0.300	0.300	0.300	0.300	0.300	0
2022-01-25	0.300	0.300	0.300	0.300	0.300	0
2022-01-24	0.300	0.300	0.300	0.300	0.300	0
2022-01-21	0.260	0.300	0.260	0.300	0.300	10,000
2022-01-20	0.295	0.295	0.295	0.295	0.295	0
2022-01-19	0.285	0.295	0.250	0.295	0.295	278,000
2022-01-18	0.300	0.300	0.300	0.300	0.300	2,000
2022-01-17	0.305	0.305	0.305	0.305	0.305	10,000
2022-01-14	0.305	0.310	0.305	0.310	0.310	2,000
2022-01-13	0.310	0.310	0.310	0.310	0.310	2,000
2022-01-12	0.310	0.310	0.310	0.310	0.310	0
2022-01-11	0.305	0.305	0.305	0.305	0.305	0
2022-01-10	0.300	0.305	0.300	0.305	0.305	24,000
2022-01-07	0.360	0.360	0.360	0.360	0.360	0
2022-01-06	0.360	0.360	0.360	0.360	0.360	0
2022-01-05	0.360	0.360	0.360	0.360	0.360	0
2022-01-04	0.370	0.370	0.370	0.370	0.370	0
2022-01-03	0.385	0.385	0.385	0.385	0.385	0
2021-12-31	0.385	0.385	0.385	0.385	0.385	0
2021-12-30	0.390	0.390	0.385	0.385	0.385	10,000
2021-12-29	0.390	0.390	0.390	0.390	0.390	0
2021-12-28	0.405	0.405	0.325	0.390	0.390	94,000
2021-12-24	0.405	0.405	0.405	0.405	0.405	0
2021-12-23	0.405	0.405	0.405	0.405	0.405	0
2021-12-22	0.405	0.405	0.405	0.405	0.405	0
2021-12-21	0.405	0.405	0.405	0.405	0.405	0
2021-12-20	0.410	0.410	0.410	0.410	0.410	0
2021-12-17	0.410	0.410	0.410	0.410	0.410	0
2021-12-16	0.410	0.410	0.410	0.410	0.410	0
2021-12-15	0.410	0.410	0.410	0.410	0.410	0
2021-12-14	0.410	0.410	0.410	0.410	0.410	0
2021-12-13	0.410	0.410	0.410	0.410	0.410	154,000
2021-12-10	0.410	0.410	0.410	0.410	0.410	0
2021-12-09	0.405	0.410	0.405	0.410	0.410	84,000
2021-12-08	0.410	0.410	0.400	0.400	0.400	240,000
2021-12-07	0.410	0.410	0.410	0.410	0.410	0
2021-12-06	0.410	0.410	0.410	0.410	0.410	0
2021-12-03	0.410	0.410	0.410	0.410	0.410	48,000

← NewerPage 20 of 21 · 1,229 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.