Zhuguang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.405	0.405	0.380	0.380	0.380	32,658,000
2023-11-15	0.405	0.415	0.390	0.400	0.400	33,588,000
2023-11-14	0.385	0.400	0.375	0.395	0.395	31,404,000
2023-11-13	0.375	0.390	0.365	0.385	0.385	43,980,000
2023-11-10	0.390	0.395	0.375	0.375	0.375	35,894,000
2023-11-09	0.415	0.415	0.385	0.385	0.385	61,798,000
2023-11-08	0.400	0.430	0.380	0.410	0.410	106,060,000
2023-11-07	0.405	0.410	0.390	0.395	0.395	23,582,000
2023-11-06	0.400	0.420	0.390	0.405	0.405	56,286,000
2023-11-03	0.390	0.400	0.380	0.395	0.395	36,930,000
2023-11-02	0.390	0.405	0.375	0.390	0.390	77,962,000
2023-11-01	0.420	0.435	0.380	0.390	0.390	92,120,000
2023-10-31	0.435	0.445	0.400	0.405	0.405	58,680,000
2023-10-30	0.470	0.470	0.435	0.435	0.435	45,738,000
2023-10-27	0.470	0.500	0.455	0.460	0.460	103,278,000
2023-10-26	0.445	0.470	0.425	0.460	0.460	68,866,000
2023-10-25	0.460	0.480	0.430	0.445	0.445	111,522,666
2023-10-24	0.440	0.500	0.415	0.425	0.425	165,178,000
2023-10-20	0.420	0.540	0.415	0.440	0.440	255,576,000
2023-10-19	0.375	0.435	0.360	0.415	0.415	59,992,000
2023-10-18	0.395	0.395	0.370	0.375	0.375	12,544,000
2023-10-17	0.390	0.395	0.370	0.395	0.395	12,220,000
2023-10-16	0.400	0.400	0.375	0.380	0.380	16,988,000
2023-10-13	0.430	0.440	0.400	0.400	0.400	31,536,000
2023-10-12	0.440	0.455	0.425	0.430	0.430	15,960,000
2023-10-11	0.445	0.475	0.415	0.430	0.430	29,034,000
2023-10-10	0.460	0.460	0.435	0.435	0.435	22,310,000
2023-10-09	0.500	0.500	0.450	0.460	0.460	21,970,000
2023-10-06	0.570	0.610	0.490	0.510	0.510	6,770,000
2023-10-05	0.680	0.680	0.610	0.610	0.610	10,200,000
2023-10-04	0.740	0.750	0.630	0.730	0.730	15,172,000
2023-10-03	0.650	0.780	0.540	0.740	0.740	10,410,000
2023-09-29	0.430	0.810	0.405	0.760	0.760	11,428,000
2023-09-28	0.445	0.455	0.415	0.430	0.430	48,186,000
2023-09-27	0.425	0.520	0.420	0.430	0.430	117,738,000
2023-09-26	0.475	0.490	0.405	0.425	0.425	48,004,000
2023-09-25	0.500	0.570	0.440	0.470	0.470	156,956,000
2023-09-22	0.355	0.620	0.355	0.405	0.405	149,374,000
2023-09-21	0.400	0.405	0.340	0.350	0.350	13,692,000
2023-09-20	0.460	0.460	0.395	0.400	0.400	4,850,000
2023-09-19	0.460	0.470	0.455	0.455	0.455	3,646,000
2023-09-18	0.475	0.480	0.465	0.470	0.470	1,034,000
2023-09-15	0.475	0.480	0.455	0.470	0.470	4,840,000
2023-09-14	0.485	0.490	0.465	0.475	0.475	1,464,000
2023-09-13	0.485	0.500	0.470	0.485	0.485	4,138,000
2023-09-12	0.485	0.490	0.480	0.480	0.480	1,802,000
2023-09-11	0.495	0.510	0.475	0.480	0.480	4,092,000
2023-09-07	0.520	0.530	0.485	0.485	0.485	7,802,000
2023-09-06	0.510	0.530	0.495	0.520	0.520	4,496,000
2023-09-05	0.530	0.530	0.500	0.500	0.500	1,516,077
2023-09-04	0.510	0.520	0.495	0.520	0.520	4,625,333
2023-08-31	0.510	0.510	0.490	0.500	0.500	548,000
2023-08-30	0.510	0.520	0.490	0.500	0.500	1,822,000
2023-08-29	0.495	0.510	0.480	0.510	0.510	2,068,000
2023-08-28	0.500	0.510	0.490	0.495	0.495	1,976,000
2023-08-25	0.490	0.495	0.480	0.490	0.490	3,638,000
2023-08-24	0.500	0.500	0.475	0.490	0.490	1,142,000
2023-08-23	0.465	0.500	0.450	0.480	0.480	4,276,000
2023-08-22	0.475	0.480	0.430	0.455	0.455	3,218,000
2023-08-21	0.475	0.475	0.420	0.465	0.465	7,328,000

← NewerPage 13 of 21 · 1,229 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.