Zhong Ao Home Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.640	0.660	0.600	0.610	0.453	3,434,000
2021-12-01	0.570	0.660	0.550	0.610	0.453	6,158,000
2021-11-30	0.570	0.570	0.550	0.550	0.409	1,318,000
2021-11-29	0.590	0.590	0.570	0.570	0.424	1,454,000
2021-11-26	0.600	0.600	0.570	0.570	0.424	814,000
2021-11-25	0.600	0.630	0.600	0.610	0.453	1,232,000
2021-11-24	0.630	0.630	0.600	0.600	0.446	664,000
2021-11-23	0.640	0.650	0.620	0.620	0.461	640,000
2021-11-22	0.670	0.670	0.610	0.670	0.498	794,000
2021-11-19	0.670	0.680	0.670	0.680	0.505	72,000
2021-11-18	0.690	0.690	0.690	0.690	0.513	0
2021-11-17	0.680	0.690	0.670	0.690	0.513	154,000
2021-11-16	0.690	0.720	0.670	0.690	0.513	364,000
2021-11-15	0.670	0.690	0.670	0.690	0.513	60,000
2021-11-12	0.680	0.690	0.680	0.690	0.513	128,000
2021-11-11	0.670	0.700	0.670	0.700	0.520	298,000
2021-11-10	0.680	0.690	0.680	0.690	0.513	32,000
2021-11-09	0.680	0.690	0.680	0.690	0.513	72,000
2021-11-08	0.690	0.700	0.670	0.690	0.513	176,000
2021-11-05	0.690	0.690	0.680	0.680	0.505	274,000
2021-11-04	0.680	0.800	0.670	0.700	0.520	1,144,000
2021-11-03	0.700	0.700	0.700	0.700	0.520	0
2021-11-02	0.720	0.720	0.710	0.710	0.528	348,000
2021-11-01	0.700	0.700	0.680	0.700	0.520	178,000
2021-10-29	0.680	0.690	0.660	0.690	0.513	66,000
2021-10-28	0.690	0.700	0.690	0.690	0.513	164,000
2021-10-27	0.700	0.700	0.690	0.690	0.513	164,000
2021-10-26	0.700	0.700	0.700	0.700	0.520	66,000
2021-10-25	0.710	0.710	0.710	0.710	0.528	20,000
2021-10-22	0.710	0.720	0.710	0.720	0.535	62,000
2021-10-21	0.730	0.730	0.730	0.730	0.543	0
2021-10-20	0.730	0.730	0.730	0.730	0.543	20,000
2021-10-19	0.720	0.740	0.720	0.740	0.550	66,000
2021-10-18	0.720	0.720	0.720	0.720	0.535	4,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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