Zhuguang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.490	1.520	1.450	1.510	1.510	3,624,000
2022-03-02	1.520	1.530	1.490	1.500	1.500	3,796,000
2022-03-01	1.520	1.530	1.500	1.520	1.520	3,668,000
2022-02-28	1.540	1.550	1.510	1.520	1.520	4,242,000
2022-02-25	1.500	1.550	1.500	1.540	1.540	860,000
2022-02-24	1.560	1.570	1.500	1.530	1.530	2,046,000
2022-02-23	1.550	1.580	1.550	1.570	1.570	1,732,000
2022-02-22	1.570	1.580	1.530	1.560	1.560	990,000
2022-02-21	1.550	1.580	1.550	1.580	1.580	1,270,000
2022-02-18	1.570	1.590	1.530	1.550	1.550	3,698,000
2022-02-17	1.600	1.630	1.570	1.580	1.580	3,656,000
2022-02-16	1.580	1.620	1.580	1.600	1.600	4,652,000
2022-02-15	1.520	1.600	1.520	1.590	1.590	4,064,000
2022-02-14	1.630	1.650	1.550	1.590	1.590	1,514,000
2022-02-11	1.640	1.660	1.630	1.650	1.650	3,628,000
2022-02-10	1.660	1.680	1.650	1.650	1.650	4,324,000
2022-02-09	1.640	1.670	1.640	1.670	1.670	7,414,000
2022-02-08	1.660	1.660	1.630	1.660	1.660	3,976,000
2022-02-07	1.680	1.680	1.630	1.650	1.650	948,000
2022-02-04	1.630	1.770	1.620	1.700	1.700	1,472,000
2022-01-31	1.680	1.680	1.680	1.680	1.680	0
2022-01-28	1.600	1.660	1.570	1.650	1.650	3,874,000
2022-01-27	1.570	1.600	1.550	1.600	1.600	732,000
2022-01-26	1.550	1.630	1.530	1.570	1.570	3,662,000
2022-01-25	1.590	1.590	1.520	1.550	1.550	1,322,000
2022-01-24	1.580	1.600	1.570	1.580	1.580	3,742,000
2022-01-21	1.580	1.600	1.570	1.590	1.590	3,252,000
2022-01-20	1.580	1.610	1.560	1.580	1.580	3,724,000
2022-01-19	1.580	1.610	1.560	1.570	1.570	1,692,000
2022-01-18	1.570	1.610	1.570	1.590	1.590	1,196,000
2022-01-17	1.590	1.640	1.560	1.590	1.590	4,340,000
2022-01-14	1.600	1.610	1.580	1.600	1.600	3,900,000
2022-01-13	1.650	1.660	1.590	1.600	1.600	3,976,000
2022-01-12	1.670	1.680	1.650	1.660	1.660	3,728,000
2022-01-11	1.660	1.670	1.640	1.670	1.670	3,638,000
2022-01-10	1.620	1.660	1.620	1.660	1.660	3,562,000
2022-01-07	1.610	1.650	1.580	1.650	1.650	4,062,000
2022-01-06	1.610	1.640	1.590	1.620	1.620	3,672,000
2022-01-05	1.630	1.650	1.610	1.620	1.620	810,000
2022-01-04	1.630	1.650	1.580	1.650	1.650	5,458,000
2022-01-03	1.600	1.640	1.600	1.640	1.640	526,000
2021-12-31	1.650	1.650	1.570	1.620	1.620	1,624,000
2021-12-30	1.590	1.650	1.570	1.610	1.610	4,032,000
2021-12-29	1.540	1.640	1.540	1.600	1.600	2,906,000
2021-12-28	1.480	1.550	1.440	1.550	1.550	9,954,000
2021-12-24	1.450	1.480	1.450	1.480	1.480	1,242,000
2021-12-23	1.470	1.490	1.450	1.470	1.470	2,042,000
2021-12-22	1.450	1.500	1.420	1.470	1.470	3,906,000
2021-12-21	1.410	1.430	1.340	1.430	1.430	6,324,000
2021-12-20	1.450	1.480	1.400	1.410	1.410	4,126,024
2021-12-17	1.490	1.500	1.460	1.480	1.480	3,796,000
2021-12-16	1.510	1.520	1.480	1.490	1.490	1,652,000
2021-12-15	1.520	1.570	1.470	1.500	1.500	4,136,000
2021-12-14	1.530	1.530	1.410	1.500	1.500	5,304,000
2021-12-13	1.570	1.570	1.520	1.540	1.540	1,452,000
2021-12-10	1.540	1.550	1.520	1.550	1.550	4,274,000
2021-12-09	1.560	1.570	1.530	1.550	1.550	3,952,000
2021-12-08	1.590	1.600	1.560	1.560	1.560	3,634,000
2021-12-07	1.590	1.590	1.530	1.590	1.590	3,734,000
2021-12-06	1.610	1.620	1.550	1.550	1.550	4,444,000

← NewerPage 20 of 21 · 1,235 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.