Zhuguang Holdings Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.570	1.600	1.540	1.580	1.580	3,902,000
2021-12-02	1.580	1.610	1.570	1.580	1.580	866,000
2021-12-01	1.570	1.610	1.570	1.600	1.600	1,100,000
2021-11-30	1.570	1.610	1.560	1.590	1.590	4,316,000
2021-11-29	1.610	1.610	1.560	1.580	1.580	1,658,000
2021-11-26	1.590	1.600	1.530	1.580	1.580	3,658,000
2021-11-25	1.620	1.620	1.530	1.590	1.590	3,992,000
2021-11-24	1.610	1.650	1.580	1.610	1.610	1,024,000
2021-11-23	1.650	1.680	1.620	1.630	1.630	2,528,000
2021-11-22	1.650	1.690	1.640	1.660	1.660	348,000
2021-11-19	1.600	1.660	1.590	1.650	1.650	7,626,000
2021-11-18	1.610	1.650	1.570	1.600	1.600	2,086,000
2021-11-17	1.630	1.660	1.590	1.600	1.600	6,292,000
2021-11-16	1.640	1.670	1.630	1.660	1.660	3,620,000
2021-11-15	1.670	1.680	1.630	1.650	1.650	1,110,000
2021-11-12	1.660	1.740	1.660	1.700	1.700	3,678,000
2021-11-11	1.590	1.690	1.590	1.680	1.680	8,342,000
2021-11-10	1.600	1.660	1.580	1.600	1.600	5,000,000
2021-11-09	1.610	1.640	1.560	1.620	1.620	4,556,000
2021-11-08	1.570	1.610	1.550	1.610	1.610	4,648,000
2021-11-05	1.640	1.650	1.550	1.570	1.570	6,288,000
2021-11-04	1.650	1.680	1.650	1.660	1.660	1,410,036
2021-11-03	1.640	1.680	1.610	1.680	1.680	9,156,000
2021-11-02	1.650	1.670	1.590	1.630	1.630	4,386,000
2021-11-01	1.680	1.690	1.650	1.680	1.680	2,910,000
2021-10-29	1.670	1.730	1.660	1.710	1.710	5,434,000
2021-10-28	1.670	1.700	1.620	1.700	1.700	4,542,000
2021-10-27	1.660	1.680	1.650	1.670	1.670	5,006,000
2021-10-26	1.690	1.690	1.620	1.650	1.650	2,966,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.