Zhuguang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.014	0.015	0.014	0.015	0.015	14,008,000
2026-10-22	0.015	0.015	0.014	0.015	0.015	8,394,000
2026-10-21	0.015	0.017	0.015	0.016	0.016	8,414,000
2026-10-20	0.017	0.017	0.016	0.017	0.017	1,556,000
2026-10-16	0.016	0.017	0.015	0.017	0.017	7,780,000
2026-10-15	0.017	0.017	0.016	0.017	0.017	4,542,000
2026-10-14	0.018	0.018	0.016	0.018	0.018	49,564,000
2026-10-13	0.018	0.019	0.017	0.019	0.019	10,074,000
2026-10-12	0.019	0.020	0.018	0.019	0.019	13,788,000
2026-10-09	0.019	0.021	0.018	0.019	0.019	25,292,000
2026-10-08	0.019	0.019	0.017	0.019	0.019	9,174,000
2026-10-07	0.017	0.019	0.017	0.019	0.019	5,906,000
2026-10-06	0.018	0.019	0.017	0.019	0.019	1,976,000
2026-10-05	0.019	0.019	0.017	0.019	0.019	2,756,000
2026-10-02	0.018	0.019	0.017	0.019	0.019	4,740,000
2026-09-30	0.020	0.020	0.017	0.019	0.019	15,892,000
2026-09-29	0.018	0.019	0.016	0.019	0.019	18,722,000
2026-09-28	0.018	0.018	0.017	0.018	0.018	29,052,000
2026-09-25	0.019	0.020	0.018	0.020	0.020	1,556,000
2026-09-24	0.019	0.020	0.018	0.020	0.020	6,232,000
2026-09-23	0.019	0.020	0.018	0.019	0.019	9,294,000
2026-09-22	0.019	0.022	0.018	0.018	0.018	47,758,000
2026-09-21	0.017	0.019	0.017	0.018	0.018	4,512,000
2026-09-18	0.017	0.019	0.016	0.019	0.019	8,616,000
2026-09-17	0.019	0.019	0.017	0.018	0.018	638,000
2026-09-16	0.019	0.019	0.018	0.019	0.019	6,890,000
2026-09-15	0.019	0.019	0.018	0.019	0.019	3,210,000
2026-09-14	0.019	0.019	0.017	0.019	0.019	3,542,000
2026-09-11	0.019	0.019	0.018	0.018	0.018	17,640,000
2026-09-10	0.020	0.020	0.019	0.020	0.020	6,384,000
2026-09-09	0.021	0.025	0.020	0.020	0.020	43,452,000
2026-09-08	0.022	0.023	0.020	0.020	0.020	15,606,000
2026-09-07	0.022	0.025	0.022	0.023	0.023	25,168,000
2026-09-04	0.020	0.027	0.019	0.021	0.021	48,468,000
2026-09-03	0.021	0.021	0.019	0.020	0.020	25,362,000
2026-09-02	0.025	0.026	0.020	0.022	0.022	82,056,000
2026-09-01	0.020	0.029	0.019	0.026	0.026	37,320,000
2026-08-31	0.021	0.023	0.019	0.021	0.021	11,946,000
2026-08-28	0.021	0.021	0.020	0.021	0.021	2,374,000
2026-08-27	0.022	0.026	0.019	0.020	0.020	27,154,000
2026-08-26	0.027	0.029	0.020	0.023	0.023	30,808,000
2026-08-25	0.030	0.030	0.026	0.027	0.027	9,978,000
2026-08-24	0.032	0.032	0.028	0.030	0.030	3,004,000
2026-08-21	0.028	0.041	0.028	0.032	0.032	50,560,000
2026-08-20	0.034	0.035	0.027	0.028	0.028	18,944,000
2026-08-19	0.023	0.040	0.022	0.034	0.034	107,056,000
2026-08-18	0.016	0.029	0.016	0.022	0.022	46,684,000
2026-08-17	0.015	0.016	0.015	0.015	0.015	2,000
2026-08-14	0.018	0.018	0.015	0.015	0.015	1,348,000
2026-08-13	0.018	0.019	0.016	0.018	0.018	1,770,000
2026-08-12	0.017	0.018	0.016	0.018	0.018	958,000
2026-08-11	0.019	0.019	0.016	0.017	0.017	3,934,000
2026-08-10	0.014	0.020	0.013	0.019	0.019	26,440,000
2026-08-07	0.015	0.015	0.014	0.014	0.014	904,000
2026-08-06	0.016	0.016	0.015	0.016	0.016	1,298,000
2026-08-05	0.014	0.017	0.014	0.016	0.016	7,974,000
2026-08-04	0.014	0.014	0.013	0.014	0.014	1,294,000
2026-08-03	0.014	0.014	0.013	0.014	0.014	752,000
2026-07-31	0.014	0.014	0.013	0.014	0.014	1,536,000
2026-07-30	0.014	0.014	0.014	0.014	0.014	20,000

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-17	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.