Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.630	0.630	0.630	0.630	0.484	64,000
2023-06-23	0.630	0.650	0.610	0.630	0.484	416,000
2023-06-21	0.710	0.710	0.710	0.710	0.488	66,000
2023-06-19	0.710	0.720	0.680	0.710	0.488	16,000
2023-06-15	0.710	0.710	0.690	0.700	0.481	96,000
2023-06-14	0.710	0.710	0.700	0.700	0.481	72,000
2023-06-12	0.710	0.710	0.710	0.710	0.488	2,000
2023-06-09	0.700	0.700	0.700	0.700	0.481	2,000
2023-06-08	0.690	0.700	0.690	0.700	0.481	70,000
2023-06-07	0.700	0.700	0.690	0.700	0.481	54,000
2023-06-06	0.700	0.700	0.700	0.700	0.481	50,000
2023-06-02	0.680	0.700	0.680	0.690	0.474	214,000
2023-06-01	0.670	0.670	0.670	0.670	0.460	28,000
2023-05-31	0.680	0.680	0.670	0.670	0.460	104,000
2023-05-29	0.690	0.690	0.690	0.690	0.474	28,000
2023-05-25	0.690	0.700	0.690	0.690	0.474	54,000
2023-05-24	0.700	0.710	0.690	0.690	0.474	54,000
2023-05-22	0.700	0.700	0.700	0.700	0.481	50,000
2023-05-18	0.700	0.700	0.700	0.700	0.481	10,000
2023-05-17	0.690	0.690	0.690	0.690	0.474	20,000
2023-05-16	0.700	0.700	0.700	0.700	0.481	120,000
2023-05-15	0.700	0.700	0.680	0.680	0.467	130,000
2023-05-11	0.710	0.710	0.690	0.710	0.488	42,000
2023-05-10	0.700	0.700	0.680	0.700	0.481	76,000
2023-05-09	0.700	0.700	0.690	0.690	0.474	62,000
2023-05-08	0.690	0.710	0.690	0.690	0.474	50,000
2023-05-05	0.690	0.690	0.680	0.680	0.467	54,000
2023-05-03	0.660	0.700	0.660	0.690	0.474	38,000
2023-04-27	0.660	0.700	0.660	0.700	0.481	10,000
2023-04-26	0.660	0.660	0.660	0.660	0.454	12,000
2023-04-24	0.660	0.660	0.660	0.660	0.454	8,000
2023-04-21	0.660	0.670	0.660	0.660	0.454	34,000
2023-04-20	0.660	0.660	0.660	0.660	0.454	16,000
2023-04-19	0.660	0.660	0.660	0.660	0.454	6,000
2023-04-18	0.660	0.660	0.650	0.660	0.454	62,000
2023-04-17	0.660	0.660	0.660	0.660	0.454	20,000
2023-04-13	0.650	0.660	0.650	0.650	0.447	110,000
2023-04-12	0.660	0.660	0.650	0.650	0.447	40,000
2023-04-11	0.650	0.670	0.650	0.650	0.447	128,000
2023-04-06	0.640	0.650	0.640	0.650	0.447	38,000
2023-04-04	0.650	0.650	0.650	0.650	0.447	154,000
2023-04-03	0.650	0.650	0.640	0.650	0.447	142,000
2023-03-31	0.650	0.660	0.650	0.650	0.447	506,000
2023-03-30	0.650	0.720	0.610	0.640	0.440	1,254,000
2023-03-29	0.650	0.650	0.640	0.640	0.440	250,000
2023-03-28	0.650	0.650	0.640	0.640	0.440	280,000
2023-03-27	0.650	0.650	0.650	0.650	0.447	6,000
2023-03-24	0.650	0.650	0.650	0.650	0.447	568,000
2023-03-23	0.640	0.650	0.640	0.640	0.440	36,000
2023-03-22	0.650	0.650	0.640	0.640	0.440	96,000
2023-03-21	0.650	0.650	0.650	0.650	0.447	312,000
2023-03-20	0.650	0.660	0.640	0.650	0.447	1,570,000
2023-03-17	0.650	0.650	0.640	0.640	0.440	202,000
2023-03-16	0.650	0.650	0.640	0.640	0.440	58,000
2023-03-14	0.650	0.650	0.650	0.650	0.447	200,000
2023-03-13	0.650	0.650	0.650	0.650	0.447	262,000
2023-03-10	0.660	0.660	0.660	0.660	0.454	20,000
2023-03-09	0.650	0.650	0.650	0.650	0.447	20,000
2023-03-08	0.640	0.650	0.640	0.650	0.447	32,000
2023-03-02	0.660	0.660	0.660	0.660	0.454	20,000

← NewerPage 13 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.