Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.440	0.440	0.440	0.440	0.342	56,000
2022-08-24	0.445	0.465	0.445	0.460	0.358	22,000
2022-08-23	0.450	0.450	0.450	0.450	0.350	100,000
2022-08-22	0.475	0.475	0.475	0.475	0.370	0
2022-08-19	0.485	0.485	0.475	0.475	0.370	2,000
2022-08-18	0.465	0.495	0.465	0.465	0.362	24,000
2022-08-17	0.445	0.445	0.445	0.445	0.346	6,000
2022-08-16	0.465	0.470	0.445	0.445	0.346	196,000
2022-08-15	0.465	0.465	0.465	0.465	0.362	0
2022-08-12	0.470	0.470	0.470	0.470	0.366	0
2022-08-11	0.440	0.470	0.440	0.470	0.366	150,000
2022-08-10	0.455	0.455	0.455	0.455	0.354	14,000
2022-08-09	0.470	0.470	0.470	0.470	0.366	0
2022-08-08	0.480	0.480	0.480	0.480	0.373	0
2022-08-05	0.480	0.480	0.480	0.480	0.373	2,000
2022-08-04	0.500	0.500	0.455	0.455	0.354	207,520
2022-08-03	0.450	0.450	0.450	0.450	0.350	210,000
2022-08-02	0.455	0.455	0.455	0.455	0.354	22,000
2022-08-01	0.510	0.510	0.455	0.475	0.370	130,000
2022-07-29	0.490	0.500	0.490	0.495	0.385	10,000
2022-07-28	0.460	0.465	0.460	0.465	0.362	14,000
2022-07-27	0.470	0.470	0.470	0.470	0.366	154,000
2022-07-26	0.485	0.485	0.485	0.485	0.377	0
2022-07-25	0.485	0.485	0.485	0.485	0.377	8,000
2022-07-22	0.485	0.485	0.475	0.475	0.370	6,000
2022-07-21	0.475	0.495	0.455	0.460	0.358	452,000
2022-07-20	0.520	0.520	0.475	0.500	0.389	54,000
2022-07-19	0.485	0.500	0.485	0.500	0.389	18,000
2022-07-18	0.500	0.500	0.500	0.500	0.389	0
2022-07-15	0.475	0.500	0.475	0.500	0.389	48,000
2022-07-14	0.485	0.500	0.485	0.500	0.389	42,000
2022-07-13	0.530	0.530	0.480	0.500	0.389	128,000
2022-07-12	0.530	0.530	0.500	0.510	0.397	10,000
2022-07-11	0.530	0.530	0.485	0.500	0.389	52,000
2022-07-08	0.520	0.530	0.500	0.500	0.389	74,000
2022-07-07	0.500	0.500	0.500	0.500	0.389	0
2022-07-06	0.530	0.530	0.480	0.500	0.389	226,000
2022-07-05	0.540	0.540	0.495	0.495	0.385	4,000
2022-07-04	0.490	0.520	0.490	0.520	0.405	6,000
2022-06-30	0.540	0.540	0.495	0.520	0.405	66,000
2022-06-29	0.500	0.540	0.490	0.500	0.389	244,000
2022-06-28	0.480	0.500	0.480	0.500	0.389	90,000
2022-06-27	0.485	0.495	0.460	0.485	0.377	300,000
2022-06-24	0.480	0.485	0.480	0.485	0.377	6,000
2022-06-23	0.485	0.485	0.470	0.485	0.377	102,000
2022-06-22	0.480	0.495	0.470	0.480	0.373	310,000
2022-06-21	0.500	0.500	0.500	0.500	0.389	4,000
2022-06-20	0.490	0.500	0.480	0.500	0.389	154,000
2022-06-17	0.485	0.490	0.485	0.490	0.381	20,000
2022-06-16	0.490	0.500	0.485	0.500	0.389	48,000
2022-06-15	0.480	0.500	0.480	0.500	0.389	34,000
2022-06-14	0.485	0.485	0.475	0.485	0.377	198,000
2022-06-13	0.500	0.500	0.500	0.500	0.389	20,000
2022-06-10	0.500	0.510	0.490	0.510	0.397	46,000
2022-06-09	0.500	0.510	0.480	0.510	0.397	186,000
2022-06-08	0.510	0.510	0.510	0.510	0.397	0
2022-06-07	0.510	0.510	0.510	0.510	0.397	0
2022-06-06	0.510	0.510	0.510	0.510	0.397	2,000
2022-06-02	0.510	0.510	0.500	0.500	0.389	226,000
2022-06-01	0.550	0.560	0.530	0.560	0.416	174,000

← NewerPage 18 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.