Zhongzheng International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.010	0.010	0.010	0.010	0.010	1,320,000
2024-05-14	0.010	0.010	0.010	0.010	0.010	3,384,000
2024-05-13	0.011	0.011	0.010	0.010	0.010	3,960,000
2024-05-10	0.010	0.011	0.010	0.011	0.011	1,160,000
2024-05-09	0.010	0.011	0.010	0.010	0.010	1,872,000
2024-05-08	0.010	0.010	0.010	0.010	0.010	0
2024-05-07	0.010	0.010	0.010	0.010	0.010	0
2024-05-06	0.010	0.010	0.010	0.010	0.010	8,000
2024-05-03	0.010	0.010	0.010	0.010	0.010	2,024,000
2024-05-02	0.010	0.010	0.010	0.010	0.010	0
2024-04-30	0.010	0.010	0.010	0.010	0.010	16,000
2024-04-29	0.010	0.010	0.010	0.010	0.010	2,032,000
2024-04-26	0.010	0.010	0.010	0.010	0.010	56,000
2024-04-25	0.010	0.010	0.010	0.010	0.010	3,400,000
2024-04-24	0.010	0.010	0.010	0.010	0.010	0
2024-04-23	0.010	0.010	0.010	0.010	0.010	0
2024-04-22	0.010	0.010	0.010	0.010	0.010	0
2024-04-19	0.010	0.010	0.010	0.010	0.010	400,000
2024-04-18	0.010	0.010	0.010	0.010	0.010	0
2024-04-17	0.010	0.010	0.010	0.010	0.010	0
2024-04-16	0.010	0.010	0.010	0.010	0.010	0
2024-04-15	0.010	0.010	0.010	0.010	0.010	0
2024-04-12	0.010	0.010	0.010	0.010	0.010	2,128,000
2024-04-11	0.010	0.010	0.010	0.010	0.010	4,728,000
2024-04-10	0.010	0.010	0.010	0.010	0.010	1,040,000
2024-04-09	0.010	0.010	0.010	0.010	0.010	0
2024-04-08	0.010	0.010	0.010	0.010	0.010	0
2024-04-05	0.010	0.010	0.010	0.010	0.010	0
2024-04-03	0.010	0.010	0.010	0.010	0.010	0
2024-04-02	0.010	0.010	0.010	0.010	0.010	0
2024-03-28	0.010	0.010	0.010	0.010	0.010	32,000
2024-03-27	0.010	0.010	0.010	0.010	0.010	2,560,000
2024-03-26	0.010	0.010	0.010	0.010	0.010	0
2024-03-25	0.010	0.010	0.010	0.010	0.010	608,000
2024-03-22	0.010	0.010	0.010	0.010	0.010	2,976,000
2024-03-21	0.010	0.011	0.010	0.011	0.011	18,352,000
2024-03-20	0.010	0.011	0.010	0.011	0.011	30,592,000
2024-03-19	0.011	0.011	0.011	0.011	0.011	800,000
2024-03-18	0.011	0.011	0.011	0.011	0.011	3,440,000
2024-03-15	0.011	0.011	0.011	0.011	0.011	1,600,000
2024-03-14	0.011	0.011	0.011	0.011	0.011	1,200,000
2024-03-13	0.011	0.012	0.011	0.012	0.012	1,480,000
2024-03-12	0.011	0.012	0.011	0.012	0.012	17,872,000
2024-03-11	0.010	0.012	0.010	0.011	0.011	30,368,000
2024-03-08	0.010	0.010	0.010	0.010	0.010	728,000
2024-03-07	0.011	0.011	0.010	0.010	0.010	5,930,000
2024-03-06	0.011	0.012	0.010	0.011	0.011	3,472,000
2024-03-05	0.011	0.012	0.011	0.012	0.012	2,104,500
2024-03-04	0.012	0.012	0.011	0.011	0.011	10,523,000
2024-03-01	0.010	0.012	0.010	0.012	0.012	29,308,000
2024-02-29	0.011	0.011	0.010	0.010	0.010	13,595,000
2024-02-28	0.011	0.012	0.011	0.011	0.011	5,200,000
2024-02-27	0.012	0.012	0.011	0.012	0.012	6,456,150
2024-02-26	0.012	0.012	0.011	0.012	0.012	1,352,000
2024-02-23	0.011	0.012	0.011	0.012	0.012	3,280,000
2024-02-22	0.011	0.012	0.011	0.012	0.012	18,248,000
2024-02-21	0.010	0.012	0.010	0.012	0.012	11,356,000
2024-02-20	0.012	0.012	0.011	0.011	0.011	10,968,000
2024-02-19	0.011	0.013	0.011	0.012	0.012	22,264,000
2024-02-16	0.011	0.011	0.010	0.010	0.010	3,607,000

← NewerPage 11 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.