Zhuguang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.680	0.740	0.660	0.660	0.660	4,038,000
2022-11-22	0.690	0.700	0.660	0.670	0.670	396,000
2022-11-21	0.720	0.720	0.670	0.700	0.700	350,000
2022-11-18	0.720	0.730	0.700	0.710	0.710	1,612,000
2022-11-17	0.710	0.730	0.690	0.720	0.720	1,962,000
2022-11-16	0.740	0.770	0.700	0.710	0.710	4,867,989
2022-11-15	0.800	0.810	0.730	0.730	0.730	11,135,990
2022-11-14	0.750	0.830	0.750	0.800	0.800	10,493,333
2022-11-11	0.710	0.750	0.700	0.730	0.730	3,926,000
2022-11-10	0.730	0.750	0.700	0.700	0.700	2,204,000
2022-11-09	0.740	0.780	0.740	0.740	0.740	2,412,000
2022-11-08	0.710	0.750	0.690	0.750	0.750	1,650,000
2022-11-07	0.660	0.720	0.650	0.720	0.720	5,458,000
2022-11-04	0.650	0.780	0.650	0.670	0.670	3,868,000
2022-11-03	0.630	0.660	0.570	0.640	0.640	9,302,500
2022-11-02	0.610	0.640	0.550	0.640	0.640	2,311,333
2022-11-01	0.610	0.660	0.600	0.610	0.610	4,792,000
2022-10-31	0.690	0.710	0.640	0.640	0.640	4,726,000
2022-10-28	0.780	0.780	0.670	0.720	0.720	5,190,000
2022-10-27	0.780	0.800	0.730	0.780	0.780	4,848,000
2022-10-26	0.700	0.800	0.680	0.750	0.750	3,876,000
2022-10-25	0.740	0.750	0.670	0.690	0.690	1,376,000
2022-10-24	0.840	0.840	0.710	0.730	0.730	1,712,000
2022-10-21	0.830	0.850	0.820	0.840	0.840	606,000
2022-10-20	0.820	0.840	0.780	0.840	0.840	2,768,000
2022-10-19	0.820	0.840	0.800	0.840	0.840	3,826,000
2022-10-18	0.930	0.940	0.780	0.820	0.820	4,734,000
2022-10-17	0.910	0.960	0.890	0.920	0.920	890,000
2022-10-14	0.920	0.960	0.880	0.900	0.900	5,100,000
2022-10-13	0.920	0.980	0.870	0.900	0.900	4,512,000
2022-10-12	0.940	0.950	0.900	0.920	0.920	5,324,000
2022-10-11	0.960	0.960	0.910	0.930	0.930	2,800,000
2022-10-10	0.940	0.980	0.920	0.960	0.960	2,368,000
2022-10-07	0.970	1.040	0.950	0.960	0.960	3,830,000
2022-10-06	0.990	1.000	0.960	0.960	0.960	1,992,000
2022-10-05	1.020	1.020	0.950	0.990	0.990	4,558,000
2022-10-03	1.020	1.020	0.970	1.000	1.000	254,000
2022-09-30	1.010	1.050	0.970	1.000	1.000	1,570,000
2022-09-29	0.990	1.020	0.980	1.010	1.010	1,524,000
2022-09-28	1.020	1.030	0.970	0.990	0.990	3,681,626
2022-09-27	1.020	1.060	1.000	1.020	1.020	860,000
2022-09-26	0.980	1.020	0.970	1.020	1.020	3,843,040
2022-09-23	0.960	1.010	0.920	0.980	0.980	8,422,000
2022-09-22	0.940	0.940	0.910	0.940	0.940	1,336,000
2022-09-21	0.970	1.030	0.920	0.940	0.940	5,196,000
2022-09-20	0.980	1.000	0.950	0.960	0.960	520,000
2022-09-19	0.980	0.980	0.960	0.970	0.970	726,000
2022-09-16	0.990	1.080	0.930	0.970	0.970	15,190,000
2022-09-15	0.990	0.990	0.960	0.990	0.990	5,482,000
2022-09-14	1.050	1.050	0.990	0.990	0.990	2,544,000
2022-09-13	1.070	1.130	1.050	1.080	1.080	4,858,000
2022-09-09	1.080	1.120	1.030	1.120	1.120	6,616,000
2022-09-08	1.020	1.070	0.990	1.070	1.070	4,582,000
2022-09-07	1.010	1.020	0.990	1.020	1.020	546,000
2022-09-06	0.990	1.010	0.930	1.010	1.010	3,950,000
2022-09-05	0.940	1.000	0.910	0.990	0.990	3,872,000
2022-09-02	0.970	0.980	0.960	0.970	0.970	182,000
2022-09-01	0.990	1.000	0.960	0.970	0.970	322,000
2022-08-31	1.030	1.030	0.990	1.000	1.000	1,086,000
2022-08-30	1.000	1.060	0.960	1.040	1.040	6,516,000

← NewerPage 17 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.