Zhuguang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.027	0.027	0.027	0.027	0.027	0
2026-04-29	0.027	0.027	0.027	0.027	0.027	0
2026-04-28	0.027	0.027	0.027	0.027	0.027	0
2026-04-27	0.027	0.027	0.027	0.027	0.027	0
2026-04-24	0.027	0.027	0.027	0.027	0.027	0
2026-04-23	0.027	0.027	0.027	0.027	0.027	0
2026-04-22	0.027	0.027	0.027	0.027	0.027	0
2026-04-21	0.027	0.027	0.027	0.027	0.027	0
2026-04-20	0.027	0.027	0.027	0.027	0.027	0
2026-04-17	0.027	0.027	0.027	0.027	0.027	0
2026-04-16	0.027	0.027	0.027	0.027	0.027	0
2026-04-15	0.027	0.027	0.027	0.027	0.027	0
2026-04-14	0.027	0.027	0.027	0.027	0.027	0
2026-04-13	0.027	0.027	0.027	0.027	0.027	0
2026-04-10	0.027	0.027	0.027	0.027	0.027	0
2026-04-09	0.027	0.027	0.027	0.027	0.027	0
2026-04-08	0.027	0.027	0.027	0.027	0.027	0
2026-04-02	0.027	0.027	0.027	0.027	0.027	0
2026-04-01	0.027	0.027	0.027	0.027	0.027	0
2026-03-31	0.027	0.028	0.022	0.027	0.027	17,702,000
2026-03-30	0.030	0.030	0.027	0.028	0.028	2,604,000
2026-03-27	0.029	0.030	0.027	0.030	0.030	4,654,000
2026-03-26	0.028	0.029	0.027	0.029	0.029	6,986,000
2026-03-25	0.027	0.029	0.026	0.029	0.029	5,372,000
2026-03-24	0.026	0.029	0.024	0.028	0.028	5,166,000
2026-03-23	0.029	0.029	0.025	0.027	0.027	8,600,000
2026-03-20	0.038	0.038	0.025	0.026	0.026	46,114,000
2026-03-19	0.038	0.039	0.038	0.039	0.039	888,000
2026-03-18	0.038	0.038	0.038	0.038	0.038	440,000
2026-03-17	0.037	0.040	0.036	0.040	0.040	8,196,000
2026-03-16	0.037	0.038	0.036	0.037	0.037	1,706,000
2026-03-13	0.037	0.038	0.037	0.038	0.038	64,000
2026-03-12	0.038	0.038	0.036	0.037	0.037	2,558,000
2026-03-11	0.039	0.039	0.037	0.038	0.038	3,104,000
2026-03-10	0.039	0.040	0.037	0.039	0.039	2,244,000
2026-03-09	0.039	0.040	0.037	0.039	0.039	1,732,000
2026-03-06	0.039	0.040	0.039	0.040	0.040	234,000
2026-03-05	0.040	0.040	0.038	0.040	0.040	1,620,000
2026-03-04	0.038	0.038	0.038	0.038	0.038	1,024,000
2026-03-03	0.040	0.040	0.038	0.039	0.039	1,728,000
2026-03-02	0.042	0.043	0.039	0.039	0.039	1,228,000
2026-02-27	0.040	0.040	0.040	0.040	0.040	24,000
2026-02-26	0.040	0.040	0.039	0.040	0.040	98,000
2026-02-25	0.042	0.042	0.040	0.040	0.040	338,000
2026-02-24	0.040	0.040	0.039	0.040	0.040	1,196,000
2026-02-23	0.040	0.041	0.040	0.040	0.040	626,000
2026-02-20	0.041	0.041	0.040	0.041	0.041	134,000
2026-02-16	0.041	0.041	0.039	0.041	0.041	542,000
2026-02-13	0.040	0.040	0.039	0.039	0.039	588,000
2026-02-12	0.041	0.041	0.040	0.041	0.041	792,000
2026-02-11	0.039	0.044	0.039	0.043	0.043	1,458,000
2026-02-10	0.039	0.039	0.039	0.039	0.039	166,000
2026-02-09	0.040	0.040	0.038	0.039	0.039	2,568,000
2026-02-06	0.041	0.041	0.039	0.039	0.039	1,224,000
2026-02-05	0.042	0.042	0.041	0.041	0.041	184,000
2026-02-04	0.043	0.043	0.041	0.042	0.042	1,166,000
2026-02-03	0.041	0.041	0.038	0.041	0.041	2,768,000
2026-02-02	0.043	0.044	0.041	0.042	0.042	3,820,000
2026-01-30	0.049	0.049	0.044	0.044	0.044	1,462,000
2026-01-29	0.041	0.052	0.041	0.048	0.048	30,558,000

← NewerPage 3 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.