Zhongzheng International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.260	0.310	0.240	0.240	0.240	7,574,900
2025-08-01	0.216	0.260	0.216	0.260	0.260	5,237,003
2025-07-31	0.230	0.232	0.218	0.224	0.224	1,429,600
2025-07-30	0.214	0.228	0.213	0.228	0.228	1,400,850
2025-07-29	0.221	0.221	0.214	0.217	0.217	1,168,810
2025-07-28	0.204	0.220	0.204	0.220	0.220	410,870
2025-07-25	0.212	0.221	0.210	0.221	0.221	326,100
2025-07-24	0.212	0.212	0.206	0.206	0.206	103,010
2025-07-23	0.203	0.215	0.203	0.205	0.205	754,427
2025-07-22	0.204	0.206	0.202	0.203	0.203	584,935
2025-07-21	0.209	0.209	0.202	0.202	0.202	264,800
2025-07-18	0.212	0.212	0.205	0.209	0.209	269,805
2025-07-17	0.200	0.225	0.200	0.218	0.212	2,620,040
2025-07-16	0.185	0.200	0.185	0.190	0.185	358,307
2025-07-15	0.178	0.191	0.178	0.186	0.181	994,025
2025-07-14	0.190	0.190	0.160	0.188	0.183	5,150,800
2025-07-11	0.010	0.010	0.010	0.010	0.010	6,200,000
2025-07-10	0.010	0.010	0.010	0.010	0.010	584,000
2025-07-09	0.010	0.010	0.010	0.010	0.010	3,744,000
2025-07-08	0.010	0.010	0.010	0.010	0.010	824,000
2025-07-07	0.010	0.010	0.010	0.010	0.010	72,000
2025-07-04	0.010	0.010	0.010	0.010	0.010	0
2025-07-03	0.010	0.010	0.010	0.010	0.010	496,000
2025-07-02	0.010	0.010	0.010	0.010	0.010	0
2025-06-30	0.010	0.010	0.010	0.010	0.010	246,000
2025-06-27	0.010	0.010	0.010	0.010	0.010	200,000
2025-06-26	0.010	0.010	0.010	0.010	0.010	2,480,000
2025-06-25	0.010	0.010	0.010	0.010	0.010	1,000,000
2025-06-24	0.010	0.010	0.010	0.010	0.010	8,808,000
2025-06-23	0.010	0.010	0.010	0.010	0.010	0
2025-06-20	0.010	0.010	0.010	0.010	0.010	0
2025-06-19	0.010	0.010	0.010	0.010	0.010	40,000
2025-06-18	0.010	0.010	0.010	0.010	0.010	0
2025-06-17	0.010	0.010	0.010	0.010	0.010	2,640,000
2025-06-16	0.010	0.010	0.010	0.010	0.010	0
2025-06-13	0.010	0.010	0.010	0.010	0.010	0
2025-06-12	0.010	0.010	0.010	0.010	0.010	16,000
2025-06-11	0.010	0.010	0.010	0.010	0.010	0
2025-06-10	0.010	0.010	0.010	0.010	0.010	0
2025-06-09	0.010	0.010	0.010	0.010	0.010	0
2025-06-06	0.010	0.010	0.010	0.010	0.010	0
2025-06-05	0.010	0.010	0.010	0.010	0.010	0
2025-06-04	0.010	0.010	0.010	0.010	0.010	0
2025-06-03	0.010	0.010	0.010	0.010	0.010	0
2025-06-02	0.010	0.010	0.010	0.010	0.010	0
2025-05-30	0.010	0.010	0.010	0.010	0.010	0
2025-05-29	0.010	0.010	0.010	0.010	0.010	0
2025-05-28	0.010	0.010	0.010	0.010	0.010	0
2025-05-27	0.010	0.010	0.010	0.010	0.010	0
2025-05-26	0.010	0.010	0.010	0.010	0.010	0
2025-05-23	0.010	0.010	0.010	0.010	0.010	34,392,000
2025-05-22	0.010	0.010	0.010	0.010	0.010	940
2025-05-21	0.010	0.010	0.010	0.010	0.010	13,904,000
2025-05-20	0.010	0.010	0.010	0.010	0.010	120
2025-05-19	0.010	0.010	0.010	0.010	0.010	5,024,000
2025-05-16	0.011	0.012	0.010	0.010	0.010	53,592,000
2025-05-15	0.010	0.010	0.010	0.010	0.010	104,000
2025-05-14	0.010	0.010	0.010	0.010	0.010	8,000
2025-05-13	0.010	0.010	0.010	0.010	0.010	160,000
2025-05-12	0.010	0.010	0.010	0.010	0.010	0

← NewerPage 6 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.