Zhuguang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.200	1.210	1.140	1.200	1.200	3,816,000
2022-06-01	1.190	1.210	1.160	1.200	1.200	906,000
2022-05-31	1.220	1.240	1.210	1.210	1.210	8,394,000
2022-05-30	1.200	1.220	1.200	1.210	1.210	957,333
2022-05-27	1.230	1.240	1.180	1.200	1.200	3,908,000
2022-05-26	1.200	1.220	1.180	1.210	1.210	4,838,000
2022-05-25	1.220	1.250	1.190	1.210	1.210	4,254,000
2022-05-24	1.230	1.260	1.190	1.220	1.220	4,018,000
2022-05-23	1.280	1.290	1.210	1.220	1.220	4,428,000
2022-05-20	1.220	1.270	1.220	1.260	1.260	486,000
2022-05-19	1.230	1.250	1.230	1.240	1.240	178,000
2022-05-18	1.260	1.290	1.240	1.250	1.250	626,000
2022-05-17	1.300	1.310	1.260	1.260	1.260	1,036,000
2022-05-16	1.280	1.340	1.280	1.280	1.280	668,000
2022-05-13	1.240	1.270	1.230	1.270	1.270	3,646,000
2022-05-12	1.220	1.250	1.210	1.230	1.230	976,000
2022-05-11	1.270	1.270	1.230	1.250	1.250	3,642,000
2022-05-10	1.280	1.280	1.220	1.270	1.270	3,760,000
2022-05-06	1.320	1.320	1.230	1.260	1.260	3,665,866
2022-05-05	1.410	1.410	1.280	1.290	1.290	4,238,000
2022-05-04	1.560	1.560	1.360	1.430	1.430	618,000
2022-05-03	1.460	1.580	1.430	1.500	1.500	1,114,000
2022-04-29	1.320	1.500	1.260	1.430	1.430	2,548,000
2022-04-28	1.310	1.350	1.260	1.310	1.310	430,000
2022-04-27	1.250	1.260	1.200	1.260	1.260	5,610,000
2022-04-26	1.250	1.250	1.200	1.220	1.220	1,216,000
2022-04-25	1.240	1.240	1.170	1.200	1.200	2,270,000
2022-04-22	1.230	1.240	1.190	1.230	1.230	1,398,000
2022-04-21	1.250	1.260	1.170	1.220	1.220	1,384,000
2022-04-20	1.300	1.300	1.230	1.230	1.230	1,098,000
2022-04-19	1.290	1.290	1.230	1.270	1.270	2,774,000
2022-04-14	1.280	1.290	1.260	1.290	1.290	1,308,000
2022-04-13	1.290	1.290	1.250	1.260	1.260	848,000
2022-04-12	1.300	1.300	1.260	1.270	1.270	196,000
2022-04-11	1.300	1.310	1.260	1.280	1.280	1,396,000
2022-04-08	1.280	1.310	1.260	1.300	1.300	1,212,666
2022-04-07	1.330	1.340	1.260	1.290	1.290	3,790,000
2022-04-06	1.460	1.460	1.340	1.350	1.350	4,364,000
2022-04-04	1.350	1.480	1.350	1.480	1.480	642,000
2022-04-01	1.330	1.340	1.300	1.340	1.340	752,000
2022-03-31	1.310	1.330	1.280	1.310	1.310	1,724,045
2022-03-30	1.300	1.320	1.280	1.300	1.300	4,000,000
2022-03-29	1.330	1.350	1.260	1.310	1.310	4,906,617
2022-03-28	1.320	1.360	1.250	1.340	1.340	5,364,000
2022-03-25	1.330	1.360	1.310	1.330	1.330	1,172,000
2022-03-24	1.370	1.390	1.340	1.350	1.350	590,000
2022-03-23	1.350	1.390	1.340	1.370	1.370	1,326,000
2022-03-22	1.350	1.390	1.320	1.350	1.350	3,454,000
2022-03-21	1.380	1.430	1.310	1.360	1.360	3,298,000
2022-03-18	1.380	1.390	1.360	1.380	1.380	7,194,017
2022-03-17	1.390	1.400	1.360	1.370	1.370	6,728,044
2022-03-16	1.310	1.420	1.300	1.360	1.360	7,236,000
2022-03-15	1.340	1.370	1.240	1.340	1.340	8,242,666
2022-03-14	1.410	1.420	1.310	1.340	1.340	4,288,667
2022-03-11	1.400	1.440	1.360	1.420	1.420	3,742,000
2022-03-10	1.440	1.460	1.400	1.430	1.430	3,790,000
2022-03-09	1.430	1.480	1.410	1.440	1.440	3,638,000
2022-03-08	1.500	1.510	1.420	1.450	1.450	6,736,000
2022-03-07	1.490	1.520	1.470	1.510	1.510	568,000
2022-03-04	1.480	1.520	1.460	1.500	1.500	472,000

← NewerPage 19 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.