Zhongzheng International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.021	0.021	0.020	0.021	0.020	5,280,000
2022-03-01	0.022	0.022	0.021	0.022	0.021	3,602,049
2022-02-28	0.022	0.022	0.022	0.022	0.021	8,000
2022-02-25	0.022	0.022	0.022	0.022	0.021	0
2022-02-24	0.021	0.022	0.020	0.022	0.021	3,208,000
2022-02-23	0.022	0.022	0.022	0.022	0.021	3,592,010
2022-02-22	0.021	0.022	0.021	0.022	0.021	1,696,000
2022-02-21	0.022	0.024	0.022	0.022	0.021	8,984,000
2022-02-18	0.020	0.022	0.019	0.022	0.021	18,552,000
2022-02-17	0.020	0.021	0.018	0.021	0.020	10,168,000
2022-02-16	0.019	0.019	0.019	0.019	0.019	2,256,000
2022-02-15	0.019	0.020	0.018	0.020	0.019	3,016,000
2022-02-14	0.019	0.020	0.018	0.020	0.019	2,752,000
2022-02-11	0.019	0.020	0.019	0.020	0.019	14,893,000
2022-02-10	0.020	0.020	0.020	0.020	0.019	4,728,000
2022-02-09	0.019	0.020	0.019	0.020	0.019	29,176,000
2022-02-08	0.022	0.023	0.018	0.019	0.019	47,280,000
2022-02-07	0.021	0.021	0.021	0.021	0.020	7,000,000
2022-02-04	0.021	0.022	0.021	0.022	0.021	3,008,000
2022-01-31	0.022	0.022	0.022	0.022	0.021	464,000
2022-01-28	0.021	0.021	0.021	0.021	0.020	5,688,000
2022-01-27	0.021	0.021	0.021	0.021	0.020	3,609,000
2022-01-26	0.022	0.022	0.021	0.022	0.021	5,904,000
2022-01-25	0.021	0.022	0.020	0.022	0.021	7,728,020
2022-01-24	0.023	0.023	0.023	0.023	0.022	536,000
2022-01-21	0.023	0.023	0.022	0.023	0.022	5,744,100
2022-01-20	0.023	0.024	0.023	0.024	0.023	96,000
2022-01-19	0.023	0.025	0.023	0.024	0.023	8,464,000
2022-01-18	0.023	0.024	0.023	0.024	0.023	904,000
2022-01-17	0.023	0.024	0.023	0.024	0.023	360,000
2022-01-14	0.023	0.024	0.022	0.024	0.023	7,632,000
2022-01-13	0.023	0.023	0.022	0.022	0.021	1,001,000
2022-01-12	0.024	0.024	0.023	0.023	0.022	2,576,000
2022-01-11	0.024	0.025	0.024	0.025	0.024	20,464,000
2022-01-10	0.024	0.025	0.023	0.024	0.023	11,958,264
2022-01-07	0.020	0.025	0.020	0.024	0.023	14,992,000
2022-01-06	0.020	0.021	0.019	0.021	0.020	12,040,000
2022-01-05	0.020	0.020	0.019	0.020	0.019	5,029,000
2022-01-04	0.021	0.021	0.019	0.020	0.019	2,352,000
2022-01-03	0.021	0.022	0.019	0.021	0.020	45,608,000
2021-12-31	0.022	0.022	0.021	0.022	0.021	6,960,000
2021-12-30	0.021	0.022	0.020	0.022	0.021	3,632,060
2021-12-29	0.021	0.021	0.020	0.021	0.020	1,360,000
2021-12-28	0.020	0.020	0.020	0.020	0.019	2,360,000
2021-12-24	0.021	0.021	0.021	0.021	0.020	392,000
2021-12-23	0.021	0.022	0.021	0.022	0.021	88,000
2021-12-22	0.021	0.022	0.021	0.022	0.021	440,000
2021-12-21	0.021	0.022	0.021	0.022	0.021	2,248,500
2021-12-20	0.021	0.022	0.021	0.022	0.021	2,096,000
2021-12-17	0.021	0.022	0.021	0.022	0.021	2,704,000
2021-12-16	0.020	0.021	0.020	0.021	0.020	4,237,000
2021-12-15	0.022	0.022	0.021	0.021	0.020	256,000
2021-12-14	0.022	0.022	0.021	0.022	0.021	256,000
2021-12-13	0.022	0.022	0.021	0.022	0.021	552,000
2021-12-10	0.022	0.022	0.021	0.022	0.021	440,000
2021-12-09	0.022	0.022	0.021	0.022	0.021	592,000
2021-12-08	0.022	0.022	0.021	0.022	0.021	465,000
2021-12-07	0.022	0.022	0.021	0.022	0.021	9,504,000
2021-12-06	0.022	0.022	0.022	0.022	0.021	256,000
2021-12-03	0.022	0.022	0.021	0.022	0.021	4,208,000

← 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.