Zhuguang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.720	0.730	0.700	0.700	0.700	4,502,000
2023-05-22	0.680	0.730	0.670	0.730	0.730	2,078,000
2023-05-19	0.660	0.700	0.650	0.680	0.680	1,376,000
2023-05-18	0.680	0.690	0.640	0.660	0.660	2,148,000
2023-05-17	0.690	0.700	0.680	0.680	0.680	4,312,000
2023-05-16	0.710	0.720	0.690	0.690	0.690	938,000
2023-05-15	0.700	0.730	0.690	0.710	0.710	3,944,000
2023-05-12	0.690	0.720	0.670	0.710	0.710	4,158,000
2023-05-11	0.710	0.720	0.680	0.700	0.700	776,000
2023-05-10	0.700	0.710	0.690	0.710	0.710	1,164,800
2023-05-09	0.700	0.720	0.700	0.720	0.720	3,728,000
2023-05-08	0.740	0.740	0.690	0.720	0.720	3,627,200
2023-05-05	0.710	0.730	0.700	0.730	0.730	1,244,000
2023-05-04	0.760	0.770	0.700	0.720	0.720	3,704,000
2023-05-03	0.730	0.790	0.660	0.770	0.770	592,000
2023-05-02	0.730	0.800	0.710	0.740	0.740	4,024,000
2023-04-28	0.760	0.780	0.730	0.730	0.730	1,148,000
2023-04-27	0.760	0.770	0.750	0.760	0.760	102,000
2023-04-26	0.750	0.770	0.730	0.770	0.770	3,756,000
2023-04-25	0.740	0.760	0.730	0.740	0.740	232,000
2023-04-24	0.760	0.770	0.730	0.760	0.760	3,646,000
2023-04-21	0.790	0.800	0.750	0.760	0.760	3,624,000
2023-04-20	0.830	0.830	0.790	0.800	0.800	3,782,000
2023-04-19	0.830	0.840	0.820	0.840	0.840	912,000
2023-04-18	0.830	0.850	0.820	0.830	0.830	3,632,000
2023-04-17	0.810	0.830	0.800	0.830	0.830	2,190,000
2023-04-14	0.810	0.840	0.810	0.830	0.830	3,938,000
2023-04-13	0.820	0.830	0.810	0.830	0.830	616,000
2023-04-12	0.810	0.840	0.810	0.830	0.830	3,644,000
2023-04-11	0.790	0.810	0.780	0.810	0.810	3,658,000
2023-04-06	0.780	0.790	0.760	0.790	0.790	604,000
2023-04-04	0.770	0.790	0.770	0.790	0.790	970,000
2023-04-03	0.830	0.830	0.780	0.780	0.780	3,708,000
2023-03-31	0.820	0.820	0.780	0.820	0.820	972,000
2023-03-30	0.830	0.830	0.790	0.810	0.810	520,000
2023-03-29	0.810	0.820	0.790	0.820	0.820	3,694,000
2023-03-28	0.770	0.810	0.760	0.800	0.800	3,662,000
2023-03-27	0.770	0.770	0.740	0.760	0.760	178,052
2023-03-24	0.760	0.780	0.730	0.770	0.770	1,114,000
2023-03-23	0.820	0.830	0.760	0.760	0.760	4,712,000
2023-03-22	0.840	0.840	0.820	0.830	0.830	388,000
2023-03-21	0.840	0.860	0.830	0.830	0.830	3,638,000
2023-03-20	0.850	0.850	0.830	0.840	0.840	492,000
2023-03-17	0.830	0.880	0.830	0.850	0.850	4,368,000
2023-03-16	0.860	0.860	0.830	0.830	0.830	784,000
2023-03-15	0.900	0.910	0.860	0.860	0.860	4,020,000
2023-03-14	0.890	0.930	0.830	0.920	0.920	5,730,000
2023-03-13	0.820	0.880	0.820	0.870	0.870	1,470,831
2023-03-10	0.850	0.860	0.840	0.840	0.840	386,000
2023-03-09	0.870	0.880	0.860	0.870	0.870	3,642,000
2023-03-08	0.870	0.870	0.850	0.860	0.860	466,000
2023-03-07	0.890	0.890	0.860	0.870	0.870	3,632,000
2023-03-06	0.930	0.930	0.880	0.890	0.890	3,638,000
2023-03-03	0.920	0.930	0.890	0.930	0.930	3,948,030
2023-03-02	0.920	0.920	0.900	0.920	0.920	412,000
2023-03-01	0.890	0.930	0.890	0.920	0.920	3,720,000
2023-02-28	0.890	0.890	0.870	0.880	0.880	208,000
2023-02-27	0.900	0.900	0.870	0.880	0.880	1,792,000
2023-02-24	0.880	0.910	0.870	0.900	0.900	3,766,000
2023-02-23	0.900	0.920	0.880	0.880	0.880	3,632,000

← NewerPage 15 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.