Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.610	0.620	0.610	0.620	0.461	52,000
2022-03-01	0.610	0.630	0.610	0.620	0.461	42,000
2022-02-28	0.630	0.630	0.620	0.620	0.461	82,000
2022-02-25	0.620	0.650	0.620	0.650	0.483	68,000
2022-02-24	0.620	0.640	0.620	0.640	0.476	132,000
2022-02-23	0.640	0.650	0.640	0.650	0.483	164,000
2022-02-22	0.610	0.640	0.610	0.640	0.476	12,000
2022-02-21	0.650	0.650	0.630	0.630	0.468	32,000
2022-02-18	0.630	0.650	0.620	0.630	0.468	24,000
2022-02-17	0.630	0.630	0.620	0.630	0.468	68,000
2022-02-16	0.630	0.650	0.630	0.650	0.483	402,000
2022-02-15	0.640	0.640	0.620	0.640	0.476	326,000
2022-02-14	0.620	0.630	0.620	0.630	0.468	270,000
2022-02-11	0.620	0.630	0.620	0.620	0.461	508,000
2022-02-10	0.620	0.620	0.610	0.620	0.461	334,000
2022-02-09	0.600	0.610	0.600	0.610	0.453	192,000
2022-02-08	0.580	0.610	0.580	0.610	0.453	80,000
2022-02-07	0.590	0.600	0.590	0.600	0.446	22,000
2022-02-04	0.590	0.590	0.580	0.590	0.438	142,000
2022-01-31	0.580	0.580	0.580	0.580	0.431	0
2022-01-28	0.570	0.580	0.570	0.580	0.431	30,000
2022-01-27	0.570	0.590	0.550	0.570	0.424	524,000
2022-01-26	0.580	0.580	0.580	0.580	0.431	0
2022-01-25	0.590	0.620	0.570	0.580	0.431	264,000
2022-01-24	0.600	0.640	0.600	0.630	0.468	144,000
2022-01-21	0.590	0.650	0.590	0.650	0.483	108,000
2022-01-20	0.580	0.600	0.580	0.600	0.446	164,000
2022-01-19	0.590	0.590	0.590	0.590	0.438	0
2022-01-18	0.590	0.590	0.590	0.590	0.438	6,000
2022-01-17	0.580	0.580	0.580	0.580	0.431	2,038,000
2022-01-14	0.570	0.570	0.570	0.570	0.424	4,000
2022-01-13	0.570	0.600	0.570	0.570	0.424	212,000
2022-01-12	0.590	0.600	0.570	0.570	0.424	750,000
2022-01-11	0.610	0.610	0.610	0.610	0.453	0
2022-01-10	0.600	0.610	0.600	0.610	0.453	22,000
2022-01-07	0.610	0.610	0.580	0.600	0.446	20,000
2022-01-06	0.590	0.610	0.570	0.590	0.438	324,000
2022-01-05	0.620	0.620	0.620	0.620	0.461	44,000
2022-01-04	0.610	0.620	0.610	0.620	0.461	102,000
2022-01-03	0.610	0.610	0.600	0.610	0.453	216,000
2021-12-31	0.610	0.610	0.610	0.610	0.453	22,000
2021-12-30	0.620	0.620	0.600	0.610	0.453	42,000
2021-12-29	0.600	0.600	0.600	0.600	0.446	0
2021-12-28	0.620	0.630	0.600	0.600	0.446	70,000
2021-12-24	0.610	0.610	0.610	0.610	0.453	2,000
2021-12-23	0.600	0.600	0.600	0.600	0.446	0
2021-12-22	0.600	0.600	0.600	0.600	0.446	122,000
2021-12-21	0.580	0.630	0.580	0.600	0.446	510,000
2021-12-20	0.600	0.670	0.550	0.570	0.424	2,096,000
2021-12-17	0.600	0.600	0.580	0.590	0.438	9,198,000
2021-12-16	0.590	0.600	0.590	0.600	0.446	244,000
2021-12-15	0.600	0.600	0.590	0.590	0.438	204,000
2021-12-14	0.590	0.600	0.590	0.600	0.446	350,000
2021-12-13	0.600	0.600	0.600	0.600	0.446	0
2021-12-10	0.600	0.600	0.590	0.600	0.446	66,000
2021-12-09	0.610	0.610	0.600	0.600	0.446	244,000
2021-12-08	0.620	0.620	0.620	0.620	0.461	432,000
2021-12-07	0.590	0.630	0.590	0.590	0.438	986,000
2021-12-06	0.570	0.600	0.570	0.590	0.438	925,350
2021-12-03	0.630	0.650	0.580	0.590	0.438	4,760,000

← NewerPage 20 of 21 · 1,234 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.