Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.360	0.360	0.360	0.360	0.280	0
2022-11-18	0.380	0.380	0.380	0.380	0.296	0
2022-11-17	0.380	0.380	0.380	0.380	0.296	2,000
2022-11-16	0.385	0.385	0.360	0.360	0.280	144,000
2022-11-15	0.345	0.390	0.345	0.385	0.300	444,000
2022-11-14	0.355	0.355	0.320	0.345	0.268	58,000
2022-11-11	0.305	0.335	0.305	0.325	0.253	428,000
2022-11-10	0.300	0.305	0.300	0.305	0.237	20,000
2022-11-09	0.330	0.330	0.310	0.325	0.253	78,000
2022-11-08	0.320	0.320	0.310	0.320	0.249	54,000
2022-11-07	0.305	0.310	0.305	0.305	0.237	88,000
2022-11-04	0.310	0.310	0.310	0.310	0.241	10,000
2022-11-03	0.305	0.305	0.305	0.305	0.237	80,000
2022-11-02	0.300	0.305	0.300	0.305	0.237	266,000
2022-11-01	0.280	0.280	0.280	0.280	0.218	146,000
2022-10-31	0.285	0.285	0.280	0.280	0.218	74,000
2022-10-28	0.285	0.285	0.285	0.285	0.222	0
2022-10-27	0.300	0.310	0.270	0.285	0.222	130,000
2022-10-26	0.285	0.285	0.285	0.285	0.222	2,000
2022-10-25	0.275	0.300	0.260	0.290	0.226	308,000
2022-10-24	0.275	0.280	0.270	0.280	0.218	88,000
2022-10-21	0.300	0.310	0.300	0.310	0.241	26,000
2022-10-20	0.280	0.305	0.280	0.305	0.237	50,000
2022-10-19	0.325	0.325	0.320	0.320	0.249	20,000
2022-10-18	0.300	0.310	0.290	0.310	0.241	26,000
2022-10-17	0.300	0.300	0.280	0.300	0.233	26,000
2022-10-14	0.270	0.300	0.270	0.300	0.233	12,000
2022-10-13	0.300	0.300	0.275	0.290	0.226	366,000
2022-10-12	0.310	0.315	0.310	0.315	0.245	8,000
2022-10-11	0.320	0.320	0.315	0.315	0.245	106,000
2022-10-10	0.315	0.330	0.315	0.330	0.257	26,000
2022-10-07	0.340	0.340	0.310	0.335	0.261	46,000
2022-10-06	0.310	0.325	0.310	0.325	0.253	16,000
2022-10-05	0.325	0.340	0.325	0.335	0.261	26,000
2022-10-03	0.325	0.330	0.310	0.320	0.249	144,000
2022-09-30	0.330	0.330	0.330	0.330	0.257	0
2022-09-29	0.335	0.335	0.335	0.335	0.261	0
2022-09-28	0.320	0.345	0.310	0.345	0.268	410,000
2022-09-27	0.350	0.350	0.350	0.350	0.272	0
2022-09-26	0.330	0.350	0.330	0.350	0.272	6,000
2022-09-23	0.330	0.350	0.330	0.350	0.272	30,000
2022-09-22	0.350	0.350	0.350	0.350	0.272	0
2022-09-21	0.360	0.360	0.360	0.360	0.280	0
2022-09-20	0.375	0.375	0.370	0.370	0.288	2,000
2022-09-19	0.360	0.360	0.360	0.360	0.280	60,000
2022-09-16	0.360	0.380	0.360	0.380	0.296	22,000
2022-09-15	0.380	0.380	0.380	0.380	0.296	2,000
2022-09-14	0.375	0.375	0.375	0.375	0.292	0
2022-09-13	0.370	0.375	0.360	0.375	0.292	10,000
2022-09-09	0.365	0.385	0.360	0.385	0.300	230,000
2022-09-08	0.390	0.390	0.390	0.390	0.303	0
2022-09-07	0.390	0.390	0.390	0.390	0.303	0
2022-09-06	0.380	0.405	0.365	0.400	0.311	254,000
2022-09-05	0.380	0.380	0.380	0.380	0.296	44,000
2022-09-02	0.430	0.430	0.385	0.385	0.300	898,000
2022-09-01	0.450	0.450	0.450	0.450	0.350	0
2022-08-31	0.450	0.450	0.450	0.450	0.350	0
2022-08-30	0.455	0.455	0.455	0.455	0.354	2,000
2022-08-29	0.455	0.455	0.455	0.455	0.354	0
2022-08-26	0.455	0.455	0.455	0.455	0.354	2,000

← NewerPage 17 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.