Zhuguang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.900	0.920	0.880	0.880	0.880	3,632,000
2023-02-22	0.890	0.920	0.870	0.900	0.900	624,000
2023-02-21	0.940	0.940	0.880	0.880	0.880	910,000
2023-02-20	0.890	0.890	0.810	0.870	0.870	4,554,000
2023-02-17	0.850	0.880	0.820	0.870	0.870	3,766,000
2023-02-16	0.860	0.860	0.840	0.840	0.840	370,000
2023-02-15	0.850	0.870	0.830	0.860	0.860	3,930,000
2023-02-14	0.890	0.890	0.850	0.850	0.850	1,240,000
2023-02-13	0.920	0.920	0.860	0.880	0.880	1,030,000
2023-02-10	0.900	1.020	0.850	0.900	0.900	6,702,000
2023-02-09	0.880	0.910	0.870	0.900	0.900	4,872,000
2023-02-08	0.870	0.880	0.840	0.880	0.880	1,708,000
2023-02-07	0.860	0.890	0.840	0.860	0.860	3,708,000
2023-02-06	0.900	0.900	0.850	0.870	0.870	1,620,000
2023-02-03	0.900	0.920	0.870	0.920	0.920	5,832,000
2023-02-02	0.910	0.920	0.870	0.910	0.910	3,768,000
2023-02-01	0.780	0.940	0.780	0.890	0.890	9,626,000
2023-01-31	0.790	0.800	0.760	0.790	0.790	638,000
2023-01-30	0.810	0.820	0.770	0.790	0.790	1,334,000
2023-01-27	0.810	0.840	0.800	0.810	0.810	1,258,000
2023-01-26	0.780	0.810	0.760	0.800	0.800	1,240,000
2023-01-20	0.750	0.780	0.740	0.780	0.780	498,000
2023-01-19	0.740	0.760	0.730	0.760	0.760	496,000
2023-01-18	0.760	0.760	0.730	0.750	0.750	846,000
2023-01-17	0.740	0.760	0.720	0.750	0.750	3,634,000
2023-01-16	0.740	0.750	0.730	0.740	0.740	3,692,000
2023-01-13	0.770	0.780	0.730	0.740	0.740	4,034,000
2023-01-12	0.770	0.790	0.710	0.770	0.770	8,100,000
2023-01-11	0.770	0.790	0.760	0.770	0.770	3,710,000
2023-01-10	0.810	0.830	0.770	0.770	0.770	4,148,000
2023-01-09	0.840	0.850	0.800	0.810	0.810	3,728,000
2023-01-06	0.840	0.850	0.810	0.830	0.830	1,290,000
2023-01-05	0.810	0.840	0.790	0.820	0.820	3,912,000
2023-01-04	0.810	0.840	0.800	0.820	0.820	4,114,000
2023-01-03	0.840	0.890	0.780	0.810	0.810	5,120,000
2022-12-30	0.770	0.900	0.720	0.900	0.900	15,380,000
2022-12-29	0.660	0.870	0.640	0.780	0.780	13,748,000
2022-12-28	0.710	0.710	0.660	0.660	0.660	4,106,000
2022-12-23	0.690	0.710	0.670	0.710	0.710	1,738,000
2022-12-22	0.700	0.710	0.680	0.690	0.690	1,094,000
2022-12-21	0.720	0.720	0.690	0.700	0.700	4,524,000
2022-12-20	0.710	0.730	0.690	0.710	0.710	468,000
2022-12-19	0.710	0.730	0.700	0.720	0.720	3,810,000
2022-12-16	0.720	0.730	0.700	0.730	0.730	1,714,000
2022-12-15	0.700	0.730	0.680	0.730	0.730	3,906,000
2022-12-14	0.750	0.770	0.690	0.690	0.690	3,796,000
2022-12-13	0.740	0.760	0.730	0.750	0.750	1,934,000
2022-12-12	0.780	0.780	0.730	0.740	0.740	4,292,000
2022-12-09	0.740	0.770	0.730	0.770	0.770	4,408,000
2022-12-08	0.700	0.740	0.690	0.720	0.720	4,072,000
2022-12-07	0.720	0.730	0.690	0.700	0.700	4,336,000
2022-12-06	0.720	0.740	0.700	0.720	0.720	1,566,000
2022-12-05	0.650	0.720	0.630	0.710	0.710	7,617,662
2022-12-02	0.640	0.650	0.630	0.650	0.650	1,204,831
2022-12-01	0.670	0.690	0.620	0.640	0.640	10,254,000
2022-11-30	0.690	0.690	0.650	0.660	0.660	1,736,000
2022-11-29	0.660	0.700	0.660	0.680	0.680	3,748,000
2022-11-28	0.650	0.660	0.630	0.660	0.660	1,188,000
2022-11-25	0.670	0.690	0.630	0.670	0.670	3,848,000
2022-11-24	0.670	0.690	0.650	0.670	0.670	3,832,000

← NewerPage 16 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.