Zhongzheng International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.014	0.014	0.013	0.014	0.014	3,361,000
2022-08-25	0.013	0.013	0.013	0.013	0.013	112,000
2022-08-24	0.013	0.013	0.013	0.013	0.013	4,072,000
2022-08-23	0.013	0.013	0.013	0.013	0.013	2,032,000
2022-08-22	0.014	0.014	0.013	0.013	0.013	1,744,016
2022-08-19	0.014	0.014	0.013	0.014	0.014	11,832,000
2022-08-18	0.014	0.016	0.014	0.015	0.015	37,560,000
2022-08-17	0.012	0.015	0.012	0.013	0.013	30,000,000
2022-08-16	0.011	0.011	0.011	0.011	0.011	3,512,000
2022-08-15	0.011	0.011	0.011	0.011	0.011	1,048,000
2022-08-12	0.012	0.012	0.011	0.012	0.012	8,744,000
2022-08-11	0.012	0.012	0.012	0.012	0.012	72,000
2022-08-10	0.012	0.012	0.012	0.012	0.012	40,000
2022-08-09	0.011	0.012	0.011	0.011	0.011	24,808,000
2022-08-08	0.012	0.012	0.012	0.012	0.012	16,000
2022-08-05	0.012	0.012	0.012	0.012	0.012	9,180,000
2022-08-04	0.012	0.012	0.011	0.011	0.011	2,167,000
2022-08-03	0.012	0.013	0.012	0.012	0.012	976,002
2022-08-02	0.012	0.013	0.012	0.013	0.013	5,272,008
2022-08-01	0.013	0.013	0.012	0.013	0.013	2,088,008
2022-07-29	0.013	0.013	0.012	0.013	0.013	10,416,100
2022-07-28	0.013	0.013	0.013	0.013	0.013	200,250
2022-07-27	0.013	0.013	0.012	0.013	0.013	23,616,159
2022-07-26	0.014	0.014	0.012	0.013	0.013	5,576,600
2022-07-25	0.013	0.014	0.013	0.014	0.014	15,272,020
2022-07-22	0.014	0.014	0.013	0.014	0.014	1,817,000
2022-07-21	0.014	0.014	0.013	0.014	0.014	2,424,200
2022-07-20	0.014	0.014	0.013	0.014	0.014	32,648,150
2022-07-19	0.015	0.015	0.013	0.014	0.014	27,979,018
2022-07-18	0.016	0.016	0.015	0.016	0.016	4,440,100
2022-07-15	0.017	0.017	0.017	0.017	0.017	0
2022-07-14	0.017	0.017	0.016	0.017	0.017	2,130,000
2022-07-13	0.016	0.017	0.016	0.017	0.017	17,360,000
2022-07-12	0.017	0.017	0.016	0.017	0.017	4,757,001
2022-07-11	0.017	0.017	0.016	0.016	0.016	1,888,000
2022-07-08	0.018	0.018	0.016	0.017	0.017	4,432,006
2022-07-07	0.018	0.018	0.017	0.017	0.017	320,100
2022-07-06	0.017	0.018	0.017	0.018	0.018	4,073,186
2022-07-05	0.018	0.018	0.017	0.018	0.018	37,224,000
2022-07-04	0.019	0.019	0.019	0.019	0.019	2,624,000
2022-06-30	0.019	0.019	0.019	0.019	0.019	0
2022-06-29	0.019	0.019	0.019	0.019	0.019	1,000,000
2022-06-28	0.018	0.020	0.018	0.019	0.019	1,984,000
2022-06-27	0.019	0.019	0.019	0.019	0.019	371,000
2022-06-24	0.020	0.021	0.019	0.019	0.019	7,264,000
2022-06-23	0.019	0.020	0.018	0.020	0.019	4,144,000
2022-06-22	0.018	0.019	0.018	0.019	0.019	6,904,000
2022-06-21	0.018	0.020	0.018	0.019	0.019	13,309,000
2022-06-20	0.017	0.018	0.017	0.017	0.017	1,226,000
2022-06-17	0.018	0.018	0.018	0.018	0.018	0
2022-06-16	0.018	0.018	0.017	0.018	0.018	8,120,000
2022-06-15	0.018	0.018	0.017	0.018	0.018	3,712,000
2022-06-14	0.019	0.019	0.019	0.019	0.019	100
2022-06-13	0.019	0.019	0.019	0.019	0.019	136,000
2022-06-10	0.019	0.019	0.017	0.019	0.019	29,872,000
2022-06-09	0.019	0.019	0.019	0.019	0.019	0
2022-06-08	0.018	0.019	0.018	0.019	0.019	3,456,000
2022-06-07	0.019	0.019	0.019	0.019	0.019	0
2022-06-06	0.018	0.019	0.018	0.019	0.019	4,304,000
2022-06-02	0.020	0.020	0.020	0.020	0.019	0

← NewerPage 18 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.