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 |
| 2021-10-25 | 1.720 | 1.730 | 1.650 | 1.680 | 1.680 | 5,574,000 |
| 2021-10-22 | 1.760 | 1.770 | 1.710 | 1.750 | 1.750 | 4,260,000 |
| 2021-10-21 | 1.750 | 1.760 | 1.700 | 1.750 | 1.750 | 3,950,000 |
| 2021-10-20 | 1.810 | 1.810 | 1.740 | 1.740 | 1.740 | 4,164,000 |
| 2021-10-19 | 1.860 | 1.890 | 1.770 | 1.800 | 1.800 | 5,972,000 |
| 2021-10-18 | 1.850 | 1.910 | 1.810 | 1.850 | 1.850 | 3,912,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.