Zhongzheng International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.011	0.012	0.011	0.011	0.011	1,960,000
2024-11-06	0.012	0.012	0.011	0.011	0.011	6,168,000
2024-11-05	0.011	0.012	0.011	0.012	0.012	544,000
2024-11-04	0.010	0.010	0.010	0.010	0.010	90
2024-11-01	0.011	0.012	0.010	0.010	0.010	3,711,000
2024-10-31	0.010	0.011	0.010	0.011	0.011	224,200
2024-10-30	0.011	0.011	0.011	0.011	0.011	2,824,000
2024-10-29	0.011	0.011	0.011	0.011	0.011	0
2024-10-28	0.010	0.011	0.010	0.011	0.011	5,448,000
2024-10-25	0.010	0.011	0.010	0.011	0.011	592,000
2024-10-24	0.011	0.011	0.010	0.011	0.011	4,224,000
2024-10-23	0.010	0.011	0.010	0.011	0.011	584,000
2024-10-22	0.010	0.011	0.010	0.011	0.011	4,408,000
2024-10-21	0.011	0.011	0.010	0.010	0.010	1,328,000
2024-10-18	0.011	0.011	0.010	0.011	0.011	5,080,000
2024-10-17	0.011	0.011	0.011	0.011	0.011	960,000
2024-10-16	0.011	0.012	0.010	0.011	0.011	12,136,000
2024-10-15	0.013	0.013	0.011	0.011	0.011	12,661,000
2024-10-14	0.012	0.013	0.011	0.012	0.012	14,213,100
2024-10-10	0.011	0.013	0.010	0.012	0.012	18,416,200
2024-10-09	0.013	0.013	0.010	0.011	0.011	32,752,000
2024-10-08	0.015	0.015	0.012	0.012	0.012	24,536,000
2024-10-07	0.017	0.017	0.014	0.015	0.015	44,616,000
2024-10-04	0.014	0.017	0.013	0.015	0.015	51,248,550
2024-10-03	0.012	0.015	0.011	0.014	0.014	123,693,000
2024-10-02	0.010	0.011	0.010	0.011	0.011	28,840,000
2024-09-30	0.010	0.010	0.010	0.010	0.010	320,000
2024-09-27	0.010	0.010	0.010	0.010	0.010	40,000
2024-09-26	0.010	0.010	0.010	0.010	0.010	1,000
2024-09-25	0.010	0.010	0.010	0.010	0.010	0
2024-09-24	0.010	0.010	0.010	0.010	0.010	32,040
2024-09-23	0.010	0.010	0.010	0.010	0.010	5,216,000
2024-09-20	0.010	0.010	0.010	0.010	0.010	0
2024-09-19	0.010	0.010	0.010	0.010	0.010	0
2024-09-17	0.010	0.010	0.010	0.010	0.010	10
2024-09-16	0.010	0.010	0.010	0.010	0.010	0
2024-09-13	0.010	0.010	0.010	0.010	0.010	0
2024-09-12	0.010	0.010	0.010	0.010	0.010	0
2024-09-11	0.010	0.010	0.010	0.010	0.010	0
2024-09-10	0.010	0.010	0.010	0.010	0.010	0
2024-09-09	0.010	0.010	0.010	0.010	0.010	0
2024-09-05	0.010	0.010	0.010	0.010	0.010	0
2024-09-04	0.010	0.010	0.010	0.010	0.010	0
2024-09-03	0.010	0.010	0.010	0.010	0.010	0
2024-09-02	0.010	0.010	0.010	0.010	0.010	56,000
2024-08-30	0.010	0.010	0.010	0.010	0.010	0
2024-08-29	0.010	0.010	0.010	0.010	0.010	0
2024-08-28	0.010	0.010	0.010	0.010	0.010	0
2024-08-27	0.010	0.010	0.010	0.010	0.010	0
2024-08-26	0.010	0.010	0.010	0.010	0.010	0
2024-08-23	0.010	0.010	0.010	0.010	0.010	8,000
2024-08-22	0.010	0.010	0.010	0.010	0.010	0
2024-08-21	0.010	0.010	0.010	0.010	0.010	0
2024-08-20	0.010	0.010	0.010	0.010	0.010	0
2024-08-19	0.010	0.010	0.010	0.010	0.010	400,000
2024-08-16	0.010	0.010	0.010	0.010	0.010	0
2024-08-15	0.010	0.010	0.010	0.010	0.010	0
2024-08-14	0.010	0.010	0.010	0.010	0.010	0
2024-08-13	0.010	0.010	0.010	0.010	0.010	0
2024-08-12	0.010	0.010	0.010	0.010	0.010	0

← NewerPage 9 of 21 · 1,233 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.