Zhongzheng International Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.023	0.023	0.022	0.022	0.021	1,832,000
2021-12-01	0.022	0.022	0.021	0.022	0.021	2,360,029
2021-11-30	0.023	0.023	0.021	0.022	0.021	7,584,000
2021-11-29	0.023	0.023	0.023	0.023	0.022	464,000
2021-11-26	0.024	0.024	0.024	0.024	0.023	0
2021-11-25	0.023	0.024	0.023	0.024	0.023	2,136,000
2021-11-24	0.022	0.024	0.022	0.024	0.023	6,728,000
2021-11-23	0.023	0.024	0.023	0.024	0.023	3,392,000
2021-11-22	0.024	0.024	0.023	0.024	0.023	3,384,000
2021-11-19	0.025	0.025	0.024	0.025	0.024	11,576,000
2021-11-18	0.025	0.026	0.025	0.026	0.025	1,408,000
2021-11-17	0.025	0.026	0.025	0.025	0.024	2,040,000
2021-11-16	0.026	0.026	0.025	0.025	0.024	3,512,000
2021-11-15	0.025	0.025	0.025	0.025	0.024	4,328,000
2021-11-12	0.024	0.024	0.024	0.024	0.023	2,440,000
2021-11-11	0.024	0.024	0.023	0.024	0.023	2,168,000
2021-11-10	0.024	0.024	0.023	0.024	0.023	3,704,000
2021-11-09	0.025	0.025	0.023	0.024	0.023	4,560,000
2021-11-08	0.025	0.025	0.023	0.025	0.024	408,000
2021-11-05	0.024	0.025	0.023	0.025	0.024	4,496,000
2021-11-04	0.025	0.026	0.023	0.025	0.024	13,696,000
2021-11-03	0.027	0.027	0.025	0.025	0.024	11,920,000
2021-11-02	0.027	0.029	0.025	0.027	0.026	6,280,000
2021-11-01	0.027	0.031	0.027	0.027	0.026	10,504,528
2021-10-29	0.027	0.028	0.026	0.027	0.026	1,456,000
2021-10-28	0.027	0.028	0.026	0.027	0.026	5,360,000
2021-10-27	0.028	0.028	0.026	0.027	0.026	4,320,000
2021-10-26	0.027	0.028	0.026	0.028	0.027	4,366,000
2021-10-25	0.025	0.029	0.025	0.027	0.026	27,304,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.