Zhongzheng International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.018	0.021	0.018	0.020	0.019	10,168,000
2022-05-31	0.017	0.018	0.017	0.018	0.018	10,544,634
2022-05-30	0.018	0.018	0.018	0.018	0.018	72,000
2022-05-27	0.019	0.019	0.017	0.019	0.019	528,000
2022-05-26	0.018	0.019	0.017	0.019	0.019	832,000
2022-05-25	0.017	0.018	0.017	0.018	0.018	1,968,000
2022-05-24	0.018	0.018	0.017	0.017	0.017	1,840,000
2022-05-23	0.018	0.019	0.018	0.019	0.019	2,944,000
2022-05-20	0.018	0.019	0.017	0.018	0.018	8,131,000
2022-05-19	0.018	0.018	0.017	0.018	0.018	3,136,000
2022-05-18	0.018	0.019	0.018	0.019	0.019	9,400,000
2022-05-17	0.017	0.019	0.017	0.019	0.019	7,984,000
2022-05-16	0.017	0.018	0.016	0.018	0.018	1,408,000
2022-05-13	0.016	0.017	0.016	0.017	0.017	2,112,000
2022-05-12	0.016	0.017	0.016	0.017	0.017	3,440,000
2022-05-11	0.017	0.017	0.017	0.017	0.017	736,000
2022-05-10	0.017	0.017	0.016	0.017	0.017	1,755,000
2022-05-06	0.017	0.017	0.016	0.017	0.017	1,056,000
2022-05-05	0.017	0.018	0.017	0.017	0.017	3,152,000
2022-05-04	0.017	0.018	0.017	0.018	0.018	2,064,000
2022-05-03	0.017	0.018	0.017	0.017	0.017	3,816,000
2022-04-29	0.017	0.018	0.017	0.018	0.018	1,888,000
2022-04-28	0.018	0.018	0.017	0.018	0.018	144,500
2022-04-27	0.017	0.018	0.017	0.018	0.018	6,920,000
2022-04-26	0.018	0.019	0.017	0.018	0.018	7,152,000
2022-04-25	0.019	0.020	0.018	0.019	0.019	31,384,000
2022-04-22	0.021	0.030	0.021	0.021	0.020	165,456,001
2022-04-21	0.019	0.021	0.019	0.019	0.019	11,328,000
2022-04-20	0.018	0.018	0.018	0.018	0.018	8,002
2022-04-19	0.018	0.018	0.018	0.018	0.018	0
2022-04-14	0.018	0.019	0.018	0.018	0.018	736,000
2022-04-13	0.019	0.019	0.019	0.019	0.019	0
2022-04-12	0.018	0.019	0.018	0.019	0.019	192,200
2022-04-11	0.018	0.018	0.018	0.018	0.018	384,000
2022-04-08	0.018	0.018	0.018	0.018	0.018	168,000
2022-04-07	0.018	0.019	0.018	0.019	0.019	5,112,000
2022-04-06	0.018	0.018	0.018	0.018	0.018	1,012,335
2022-04-04	0.019	0.019	0.019	0.019	0.019	0
2022-04-01	0.019	0.019	0.019	0.019	0.019	168,000
2022-03-31	0.019	0.020	0.018	0.020	0.019	1,721,750
2022-03-30	0.019	0.019	0.019	0.019	0.019	5,000,000
2022-03-29	0.019	0.019	0.018	0.018	0.018	40,000
2022-03-28	0.018	0.019	0.018	0.019	0.019	936,000
2022-03-25	0.018	0.019	0.018	0.019	0.019	5,432,000
2022-03-24	0.019	0.020	0.018	0.019	0.019	2,176,000
2022-03-23	0.020	0.020	0.020	0.020	0.019	0
2022-03-22	0.020	0.020	0.020	0.020	0.019	1,000
2022-03-21	0.020	0.020	0.020	0.020	0.019	1,400,000
2022-03-18	0.020	0.020	0.019	0.020	0.019	2,072,000
2022-03-17	0.018	0.020	0.018	0.020	0.019	5,744,000
2022-03-16	0.017	0.018	0.016	0.018	0.018	6,713,000
2022-03-15	0.018	0.018	0.017	0.018	0.018	11,544,000
2022-03-14	0.019	0.019	0.019	0.019	0.019	7,272,000
2022-03-11	0.020	0.020	0.018	0.019	0.019	408,000
2022-03-10	0.020	0.020	0.020	0.020	0.019	8,000
2022-03-09	0.019	0.019	0.018	0.019	0.019	13,981,050
2022-03-08	0.019	0.020	0.019	0.019	0.019	2,034,000
2022-03-07	0.020	0.020	0.019	0.020	0.019	4,096,000
2022-03-04	0.020	0.020	0.020	0.020	0.019	15,000
2022-03-03	0.020	0.021	0.020	0.021	0.020	2,936,400

← NewerPage 19 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.