Zhuguang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.510	0.530	0.450	0.450	0.450	5,604,000
2023-08-17	0.560	0.560	0.495	0.520	0.520	16,028,000
2023-08-16	0.580	0.590	0.560	0.570	0.570	4,326,000
2023-08-15	0.570	0.580	0.570	0.580	0.580	332,000
2023-08-14	0.590	0.600	0.570	0.580	0.580	3,634,000
2023-08-11	0.600	0.600	0.560	0.600	0.600	2,992,000
2023-08-10	0.610	0.610	0.570	0.600	0.600	5,042,000
2023-08-09	0.600	0.620	0.580	0.610	0.610	3,094,000
2023-08-08	0.650	0.650	0.600	0.600	0.600	4,686,000
2023-08-07	0.660	0.670	0.640	0.640	0.640	4,012,000
2023-08-04	0.680	0.680	0.660	0.660	0.660	972,000
2023-08-03	0.680	0.680	0.660	0.680	0.680	112,000
2023-08-02	0.680	0.690	0.670	0.680	0.680	3,622,000
2023-08-01	0.690	0.700	0.670	0.680	0.680	3,690,000
2023-07-31	0.690	0.700	0.680	0.690	0.690	2,208,000
2023-07-28	0.680	0.680	0.670	0.680	0.680	574,000
2023-07-27	0.670	0.690	0.660	0.670	0.670	1,278,000
2023-07-26	0.660	0.670	0.650	0.660	0.660	1,590,000
2023-07-25	0.680	0.730	0.660	0.660	0.660	8,572,000
2023-07-24	0.650	0.690	0.650	0.660	0.660	3,620,000
2023-07-21	0.670	0.680	0.650	0.650	0.650	3,796,000
2023-07-20	0.680	0.690	0.670	0.670	0.670	4,014,000
2023-07-19	0.680	0.690	0.670	0.670	0.670	368,000
2023-07-18	0.720	0.730	0.680	0.680	0.680	4,074,000
2023-07-14	0.720	0.730	0.690	0.730	0.730	2,078,000
2023-07-13	0.720	0.730	0.710	0.730	0.730	4,034,000
2023-07-12	0.700	0.730	0.700	0.710	0.710	3,782,000
2023-07-11	0.690	0.710	0.690	0.700	0.700	342,000
2023-07-10	0.730	0.730	0.690	0.700	0.700	3,666,000
2023-07-07	0.730	0.740	0.710	0.730	0.730	1,578,000
2023-07-06	0.690	0.730	0.690	0.730	0.730	3,886,000
2023-07-05	0.690	0.700	0.680	0.690	0.690	156,000
2023-07-04	0.690	0.700	0.690	0.700	0.700	3,744,000
2023-07-03	0.710	0.710	0.690	0.700	0.700	3,872,000
2023-06-30	0.680	0.700	0.670	0.700	0.700	822,000
2023-06-29	0.670	0.700	0.670	0.680	0.680	3,786,000
2023-06-28	0.660	0.680	0.660	0.680	0.680	498,000
2023-06-27	0.650	0.660	0.640	0.650	0.650	140,000
2023-06-26	0.680	0.690	0.640	0.640	0.640	1,794,000
2023-06-23	0.690	0.690	0.650	0.680	0.680	242,000
2023-06-21	0.670	0.670	0.650	0.670	0.670	682,000
2023-06-20	0.670	0.680	0.660	0.660	0.660	530,000
2023-06-19	0.720	0.720	0.660	0.680	0.680	1,634,000
2023-06-16	0.710	0.720	0.700	0.710	0.710	1,274,000
2023-06-15	0.690	0.710	0.690	0.710	0.710	128,000
2023-06-14	0.700	0.720	0.690	0.690	0.690	1,016,000
2023-06-13	0.690	0.700	0.680	0.700	0.700	828,000
2023-06-12	0.670	0.690	0.670	0.680	0.680	448,000
2023-06-09	0.670	0.680	0.660	0.680	0.680	334,000
2023-06-08	0.670	0.690	0.660	0.670	0.670	1,868,000
2023-06-07	0.670	0.670	0.650	0.660	0.660	1,530,000
2023-06-06	0.670	0.670	0.650	0.670	0.670	248,000
2023-06-05	0.670	0.670	0.660	0.670	0.670	230,000
2023-06-02	0.640	0.670	0.640	0.660	0.660	1,060,000
2023-06-01	0.680	0.680	0.640	0.650	0.650	1,137,333
2023-05-31	0.680	0.680	0.660	0.660	0.660	1,600,000
2023-05-30	0.650	0.690	0.640	0.680	0.680	1,828,000
2023-05-29	0.670	0.670	0.640	0.660	0.660	3,744,000
2023-05-25	0.700	0.720	0.660	0.660	0.660	4,016,000
2023-05-24	0.710	0.720	0.670	0.720	0.720	4,262,000

← NewerPage 14 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.