Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.460	0.460	0.460	0.460	0.358	0
2023-02-20	0.460	0.460	0.460	0.460	0.358	0
2023-02-17	0.470	0.470	0.470	0.470	0.366	2,000
2023-02-16	0.465	0.465	0.465	0.465	0.362	2,000
2023-02-15	0.465	0.470	0.465	0.465	0.362	4,000
2023-02-14	0.440	0.470	0.435	0.435	0.338	140,000
2023-02-13	0.440	0.440	0.435	0.435	0.338	58,000
2023-02-10	0.475	0.475	0.470	0.470	0.366	2,000
2023-02-09	0.460	0.460	0.460	0.460	0.358	2,000
2023-02-08	0.470	0.470	0.465	0.465	0.362	2,000
2023-02-07	0.425	0.435	0.425	0.435	0.338	6,000
2023-02-06	0.450	0.450	0.450	0.450	0.350	0
2023-02-03	0.450	0.450	0.450	0.450	0.350	28,000
2023-02-02	0.475	0.475	0.450	0.450	0.350	12,000
2023-02-01	0.475	0.475	0.475	0.475	0.370	0
2023-01-31	0.475	0.475	0.475	0.475	0.370	0
2023-01-30	0.480	0.480	0.450	0.475	0.370	82,000
2023-01-27	0.460	0.460	0.455	0.455	0.354	86,000
2023-01-26	0.475	0.475	0.470	0.470	0.366	90,000
2023-01-20	0.475	0.475	0.475	0.475	0.370	20,000
2023-01-19	0.475	0.475	0.475	0.475	0.370	2,000
2023-01-18	0.495	0.495	0.465	0.465	0.362	4,000
2023-01-17	0.485	0.485	0.450	0.485	0.377	30,000
2023-01-16	0.475	0.495	0.460	0.460	0.358	216,000
2023-01-13	0.480	0.490	0.460	0.460	0.358	4,000
2023-01-12	0.465	0.465	0.460	0.460	0.358	4,000
2023-01-11	0.475	0.475	0.475	0.475	0.370	0
2023-01-10	0.475	0.475	0.475	0.475	0.370	6,000
2023-01-09	0.500	0.500	0.475	0.475	0.370	46,000
2023-01-06	0.510	0.510	0.475	0.475	0.370	94,000
2023-01-05	0.490	0.490	0.485	0.485	0.377	40,000
2023-01-04	0.510	0.510	0.485	0.490	0.381	34,000
2023-01-03	0.490	0.490	0.490	0.490	0.381	0
2022-12-30	0.490	0.490	0.490	0.490	0.381	6,000
2022-12-29	0.510	0.510	0.460	0.485	0.377	40,000
2022-12-28	0.460	0.485	0.460	0.485	0.377	94,000
2022-12-23	0.490	0.490	0.490	0.490	0.381	0
2022-12-22	0.495	0.500	0.480	0.490	0.381	104,000
2022-12-21	0.500	0.500	0.450	0.490	0.381	100,000
2022-12-20	0.500	0.500	0.495	0.500	0.389	140,000
2022-12-19	0.510	0.510	0.480	0.510	0.397	318,000
2022-12-16	0.475	0.510	0.475	0.510	0.397	234,000
2022-12-15	0.435	0.480	0.435	0.480	0.373	120,000
2022-12-14	0.480	0.480	0.460	0.475	0.370	158,000
2022-12-13	0.440	0.460	0.435	0.460	0.358	178,000
2022-12-12	0.440	0.440	0.435	0.440	0.342	98,000
2022-12-09	0.445	0.445	0.445	0.445	0.346	74,000
2022-12-08	0.440	0.440	0.440	0.440	0.342	32,000
2022-12-07	0.435	0.435	0.420	0.420	0.327	90,000
2022-12-06	0.415	0.415	0.380	0.410	0.319	176,000
2022-12-05	0.390	0.420	0.390	0.415	0.323	242,000
2022-12-02	0.390	0.390	0.390	0.390	0.303	0
2022-12-01	0.390	0.390	0.390	0.390	0.303	152,000
2022-11-30	0.390	0.390	0.390	0.390	0.303	0
2022-11-29	0.365	0.390	0.365	0.390	0.303	132,000
2022-11-28	0.365	0.365	0.365	0.365	0.284	0
2022-11-25	0.365	0.365	0.365	0.365	0.284	12,000
2022-11-24	0.350	0.360	0.350	0.360	0.280	100,000
2022-11-23	0.350	0.350	0.350	0.350	0.272	0
2022-11-22	0.340	0.360	0.340	0.360	0.280	8,000

← NewerPage 16 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0250 HKD
2025-06-06	0.0250 HKD
2024-06-04	0.0250 HKD
2023-06-05	0.0250 HKD
2022-06-02	0.0250 HKD
2021-06-02	0.0300 HKD
2020-06-01	0.0275 HKD
2019-05-31	0.0250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.