Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.650	0.650	0.650	0.650	0.447	422,000
2023-02-27	0.650	0.650	0.650	0.650	0.447	2,000
2023-02-23	0.650	0.650	0.650	0.650	0.447	34,000
2023-02-22	0.640	0.640	0.640	0.640	0.440	2,000
2023-02-20	0.650	0.650	0.640	0.640	0.440	156,000
2023-02-17	0.650	0.650	0.640	0.640	0.440	66,000
2023-02-13	0.660	0.660	0.650	0.660	0.454	62,000
2023-02-10	0.660	0.660	0.660	0.660	0.454	122,000
2023-02-09	0.660	0.660	0.660	0.660	0.454	6,000
2023-02-08	0.670	0.670	0.660	0.660	0.454	250,000
2023-02-07	0.680	0.680	0.670	0.680	0.467	94,000
2023-02-06	0.670	0.680	0.670	0.680	0.467	58,000
2023-02-03	0.670	0.680	0.670	0.670	0.460	102,000
2023-02-02	0.660	0.680	0.660	0.680	0.467	276,000
2023-02-01	0.660	0.670	0.660	0.670	0.460	254,000
2023-01-26	0.660	0.690	0.660	0.690	0.474	54,000
2023-01-20	0.720	0.720	0.690	0.690	0.474	6,000
2023-01-19	0.680	0.680	0.680	0.680	0.467	10,000
2023-01-16	0.640	0.660	0.640	0.660	0.454	34,000
2023-01-13	0.660	0.660	0.660	0.660	0.454	52,000
2023-01-12	0.670	0.670	0.660	0.660	0.454	160,000
2023-01-11	0.640	0.670	0.640	0.660	0.454	66,000
2023-01-10	0.660	0.660	0.640	0.640	0.440	66,000
2023-01-09	0.650	0.660	0.650	0.660	0.454	38,000
2023-01-05	0.630	0.660	0.630	0.650	0.447	98,000
2022-12-28	0.650	0.650	0.650	0.650	0.447	2,000
2022-12-22	0.650	0.650	0.650	0.650	0.447	2,000
2022-12-14	0.640	0.650	0.630	0.650	0.447	42,000
2022-12-13	0.650	0.650	0.650	0.650	0.447	2,000
2022-12-09	0.650	0.650	0.650	0.650	0.447	28,000
2022-12-08	0.660	0.660	0.640	0.640	0.440	112,000
2022-12-07	0.650	0.660	0.650	0.660	0.454	24,000
2022-12-05	0.640	0.650	0.640	0.650	0.447	184,000
2022-11-29	0.620	0.620	0.610	0.620	0.426	50,000
2022-11-25	0.610	0.620	0.610	0.620	0.426	6,000
2022-11-24	0.640	0.640	0.620	0.620	0.426	72,000
2022-11-22	0.610	0.620	0.610	0.610	0.419	16,000
2022-11-18	0.630	0.640	0.620	0.640	0.440	118,000
2022-11-17	0.620	0.620	0.620	0.620	0.426	2,000
2022-11-16	0.620	0.620	0.620	0.620	0.426	120,000
2022-11-15	0.630	0.630	0.610	0.610	0.419	52,000
2022-11-14	0.620	0.620	0.620	0.620	0.426	4,000
2022-11-11	0.620	0.630	0.590	0.630	0.433	166,000
2022-11-10	0.610	0.610	0.610	0.610	0.419	56,000
2022-11-09	0.630	0.630	0.610	0.610	0.419	22,000
2022-11-08	0.620	0.640	0.620	0.640	0.440	8,000
2022-11-07	0.620	0.630	0.620	0.620	0.426	28,000
2022-11-04	0.650	0.650	0.600	0.600	0.412	170,000
2022-11-03	0.640	0.660	0.640	0.650	0.447	36,000
2022-11-02	0.650	0.660	0.650	0.660	0.454	52,000
2022-11-01	0.650	0.650	0.650	0.650	0.447	52,000
2022-10-27	0.610	0.650	0.600	0.640	0.440	114,000
2022-10-25	0.600	0.640	0.600	0.640	0.440	146,000
2022-10-24	0.650	0.650	0.650	0.650	0.447	10,000
2022-10-21	0.650	0.650	0.650	0.650	0.447	24,000
2022-10-20	0.630	0.650	0.630	0.650	0.447	86,000
2022-10-19	0.650	0.650	0.640	0.640	0.440	18,000
2022-10-18	0.630	0.650	0.620	0.650	0.447	126,000
2022-10-17	0.680	0.680	0.650	0.650	0.447	26,000
2022-10-14	0.670	0.670	0.670	0.670	0.460	4,000

← NewerPage 14 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.