Zhuguang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.014	0.014	0.014	0.014	0.014	200,000
2026-07-28	0.014	0.014	0.014	0.014	0.014	4,000
2026-07-27	0.014	0.014	0.013	0.014	0.014	330,000
2026-07-24	0.014	0.014	0.013	0.014	0.014	268,000
2026-07-23	0.014	0.015	0.012	0.014	0.014	11,480,000
2026-07-22	0.014	0.014	0.014	0.014	0.014	8,000
2026-07-21	0.014	0.014	0.013	0.014	0.014	5,118,000
2026-07-20	0.015	0.015	0.013	0.014	0.014	1,900,000
2026-07-17	0.015	0.015	0.014	0.015	0.015	40,000
2026-07-16	0.015	0.015	0.014	0.015	0.015	600,000
2026-07-15	0.015	0.015	0.015	0.015	0.015	6,000
2026-07-14	0.015	0.015	0.013	0.015	0.015	38,000
2026-07-13	0.014	0.015	0.014	0.015	0.015	402,000
2026-07-10	0.015	0.015	0.014	0.014	0.014	3,244,000
2026-07-09	0.015	0.015	0.015	0.015	0.015	1,024,000
2026-07-08	0.015	0.015	0.014	0.014	0.014	1,476,000
2026-07-07	0.015	0.015	0.015	0.015	0.015	200,000
2026-07-06	0.015	0.016	0.014	0.015	0.015	1,332,000
2026-07-03	0.015	0.015	0.014	0.015	0.015	1,068,000
2026-07-02	0.014	0.016	0.013	0.016	0.016	652,000
2026-06-30	0.014	0.015	0.014	0.014	0.014	188,000
2026-06-29	0.015	0.015	0.013	0.014	0.014	646,000
2026-06-26	0.016	0.016	0.014	0.015	0.015	3,334,000
2026-06-25	0.015	0.016	0.013	0.015	0.015	10,412,000
2026-06-24	0.014	0.016	0.013	0.015	0.015	1,192,000
2026-06-23	0.014	0.015	0.014	0.014	0.014	3,742,000
2026-06-22	0.015	0.015	0.013	0.014	0.014	2,072,000
2026-06-18	0.016	0.016	0.015	0.015	0.015	2,102,000
2026-06-17	0.018	0.018	0.015	0.016	0.016	8,200,000
2026-06-16	0.018	0.018	0.018	0.018	0.018	642,000
2026-06-15	0.018	0.018	0.016	0.018	0.018	206,000
2026-06-12	0.018	0.020	0.017	0.018	0.018	1,164,000
2026-06-11	0.018	0.019	0.017	0.017	0.017	3,052,000
2026-06-10	0.019	0.019	0.016	0.018	0.018	9,656,000
2026-06-09	0.022	0.026	0.019	0.019	0.019	6,806,000
2026-06-08	0.023	0.023	0.021	0.023	0.023	196,000
2026-06-05	0.023	0.025	0.023	0.025	0.025	42,000
2026-06-04	0.024	0.024	0.024	0.024	0.024	2,000
2026-06-03	0.025	0.025	0.023	0.025	0.025	66,000
2026-06-02	0.025	0.026	0.024	0.025	0.025	622,000
2026-06-01	0.024	0.026	0.023	0.026	0.026	208,000
2026-05-29	0.025	0.027	0.024	0.024	0.024	4,288,000
2026-05-28	0.024	0.024	0.024	0.024	0.024	748,000
2026-05-27	0.025	0.025	0.024	0.025	0.025	1,842,000
2026-05-26	0.027	0.027	0.024	0.025	0.025	6,628,000
2026-05-22	0.027	0.029	0.027	0.029	0.029	940,000
2026-05-21	0.026	0.029	0.025	0.029	0.029	4,100,000
2026-05-20	0.026	0.033	0.024	0.027	0.027	2,444,000
2026-05-19	0.026	0.030	0.024	0.026	0.026	3,172,000
2026-05-18	0.030	0.034	0.023	0.027	0.027	24,124,000
2026-05-15	0.027	0.027	0.027	0.027	0.027	0
2026-05-14	0.027	0.027	0.027	0.027	0.027	0
2026-05-13	0.027	0.027	0.027	0.027	0.027	0
2026-05-12	0.027	0.027	0.027	0.027	0.027	0
2026-05-11	0.027	0.027	0.027	0.027	0.027	0
2026-05-08	0.027	0.027	0.027	0.027	0.027	0
2026-05-07	0.027	0.027	0.027	0.027	0.027	0
2026-05-06	0.027	0.027	0.027	0.027	0.027	0
2026-05-05	0.027	0.027	0.027	0.027	0.027	0
2026-05-04	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 2 of 3 · 124 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.