Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.590	0.600	0.590	0.600	0.461	2,000
2023-10-20	0.590	0.590	0.580	0.590	0.453	70,000
2023-10-18	0.590	0.600	0.590	0.600	0.461	38,000
2023-10-16	0.590	0.600	0.590	0.600	0.461	58,000
2023-10-13	0.590	0.600	0.590	0.600	0.461	16,000
2023-10-12	0.600	0.600	0.600	0.600	0.461	100,000
2023-10-10	0.600	0.630	0.600	0.600	0.461	738,000
2023-10-09	0.600	0.600	0.600	0.600	0.461	144,000
2023-10-06	0.570	0.590	0.570	0.590	0.453	18,000
2023-10-05	0.590	0.590	0.580	0.590	0.453	36,000
2023-09-29	0.590	0.590	0.590	0.590	0.453	2,000
2023-09-28	0.580	0.590	0.580	0.590	0.453	100,000
2023-09-27	0.580	0.590	0.580	0.590	0.453	110,000
2023-09-26	0.580	0.590	0.570	0.590	0.453	172,000
2023-09-22	0.580	0.590	0.580	0.590	0.453	132,000
2023-09-21	0.600	0.600	0.580	0.590	0.453	532,000
2023-09-19	0.600	0.600	0.600	0.600	0.461	12,000
2023-09-18	0.590	0.590	0.590	0.590	0.453	120,000
2023-09-15	0.590	0.590	0.590	0.590	0.453	14,000
2023-09-14	0.600	0.600	0.580	0.580	0.445	50,000
2023-09-13	0.600	0.600	0.600	0.600	0.461	1,212,000
2023-09-11	0.590	0.590	0.580	0.580	0.445	694,000
2023-09-06	0.580	0.590	0.580	0.590	0.453	80,000
2023-09-05	0.600	0.600	0.590	0.600	0.461	416,000
2023-09-04	0.600	0.600	0.590	0.590	0.453	1,542,000
2023-08-31	0.600	0.600	0.590	0.600	0.461	316,000
2023-08-30	0.600	0.600	0.600	0.600	0.461	520,000
2023-08-29	0.600	0.600	0.590	0.600	0.461	316,000
2023-08-28	0.600	0.610	0.600	0.600	0.461	1,006,000
2023-08-25	0.600	0.620	0.600	0.600	0.461	9,904,000
2023-08-24	0.620	0.620	0.600	0.600	0.461	398,000
2023-08-23	0.630	0.630	0.600	0.610	0.468	1,076,000
2023-08-22	0.620	0.620	0.610	0.620	0.476	7,034,000
2023-08-21	0.620	0.630	0.620	0.630	0.484	3,150,000
2023-08-18	0.620	0.630	0.620	0.630	0.484	96,000
2023-08-17	0.620	0.640	0.620	0.640	0.491	80,000
2023-08-16	0.630	0.640	0.630	0.640	0.491	146,000
2023-08-15	0.630	0.640	0.620	0.640	0.491	96,000
2023-08-14	0.630	0.630	0.620	0.630	0.484	108,000
2023-08-11	0.640	0.650	0.630	0.650	0.499	400,000
2023-08-09	0.660	0.660	0.640	0.650	0.499	56,000
2023-08-08	0.640	0.640	0.640	0.640	0.491	4,000
2023-08-04	0.650	0.650	0.650	0.650	0.499	8,000
2023-08-02	0.640	0.650	0.640	0.650	0.499	24,000
2023-07-31	0.650	0.650	0.650	0.650	0.499	10,000
2023-07-28	0.640	0.650	0.630	0.650	0.499	378,000
2023-07-27	0.650	0.650	0.650	0.650	0.499	34,000
2023-07-25	0.660	0.660	0.650	0.650	0.499	2,000
2023-07-20	0.640	0.640	0.640	0.640	0.491	16,000
2023-07-19	0.620	0.640	0.620	0.640	0.491	18,000
2023-07-13	0.630	0.640	0.630	0.640	0.491	12,000
2023-07-12	0.640	0.640	0.630	0.640	0.491	4,000
2023-07-11	0.640	0.640	0.630	0.640	0.491	50,000
2023-07-10	0.640	0.640	0.640	0.640	0.491	6,000
2023-07-07	0.650	0.650	0.640	0.640	0.491	100,000
2023-07-06	0.640	0.640	0.640	0.640	0.491	6,000
2023-07-05	0.640	0.640	0.640	0.640	0.491	18,000
2023-07-04	0.650	0.650	0.630	0.640	0.491	62,000
2023-07-03	0.640	0.640	0.640	0.640	0.491	2,000
2023-06-30	0.630	0.630	0.620	0.630	0.484	196,000

← NewerPage 12 of 18 · 1,048 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0678 HKD
2025-07-08	0.0646 HKD
2024-05-16	0.0749 HKD
2023-06-23	0.0659 HKD
2022-05-26	0.0522 HKD
2021-06-03	0.0526 HKD
2020-07-02	0.0410 HKD

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