Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.690	0.700	0.660	0.700	0.481	50,000
2022-10-12	0.660	0.700	0.660	0.700	0.481	90,000
2022-10-11	0.670	0.690	0.660	0.690	0.474	42,000
2022-10-06	0.700	0.700	0.700	0.700	0.481	18,000
2022-10-05	0.700	0.700	0.700	0.700	0.481	14,000
2022-10-03	0.700	0.700	0.690	0.690	0.474	52,000
2022-09-30	0.660	0.690	0.660	0.690	0.474	6,000
2022-09-29	0.720	0.720	0.660	0.670	0.460	30,000
2022-09-27	0.670	0.710	0.670	0.710	0.488	14,000
2022-09-26	0.660	0.700	0.660	0.700	0.481	4,000
2022-09-23	0.700	0.700	0.700	0.700	0.481	30,000
2022-09-22	0.690	0.800	0.690	0.690	0.474	112,000
2022-09-21	0.690	0.690	0.690	0.690	0.474	102,000
2022-09-15	0.710	0.710	0.710	0.710	0.488	14,000
2022-09-13	0.720	0.720	0.720	0.720	0.495	98,000
2022-09-06	0.720	0.720	0.700	0.710	0.488	108,000
2022-09-05	0.720	0.720	0.700	0.720	0.495	48,000
2022-09-01	0.720	0.720	0.720	0.720	0.495	10,000
2022-08-31	0.710	0.720	0.700	0.720	0.495	46,000
2022-08-30	0.720	0.730	0.700	0.730	0.502	94,000
2022-08-26	0.790	0.800	0.750	0.750	0.515	34,000
2022-08-25	0.720	0.770	0.710	0.750	0.515	70,000
2022-08-24	0.770	0.800	0.700	0.750	0.515	150,000
2022-08-23	0.690	0.740	0.690	0.720	0.495	170,000
2022-08-22	0.660	0.700	0.660	0.690	0.474	194,000
2022-08-16	0.640	0.660	0.640	0.660	0.454	26,000
2022-08-12	0.660	0.660	0.660	0.660	0.454	12,000
2022-08-11	0.660	0.660	0.660	0.660	0.454	4,000
2022-08-10	0.670	0.670	0.660	0.660	0.454	38,000
2022-08-08	0.640	0.660	0.640	0.660	0.454	12,000
2022-08-05	0.640	0.660	0.640	0.660	0.454	12,000
2022-08-04	0.660	0.660	0.660	0.660	0.454	2,000
2022-08-03	0.650	0.650	0.650	0.650	0.447	10,000
2022-08-02	0.620	0.620	0.620	0.620	0.426	2,000
2022-07-29	0.640	0.660	0.640	0.660	0.454	64,000
2022-07-28	0.640	0.660	0.640	0.660	0.454	30,000
2022-07-26	0.670	0.670	0.640	0.660	0.454	24,000
2022-07-25	0.650	0.670	0.640	0.660	0.454	50,000
2022-07-21	0.670	0.670	0.670	0.670	0.460	2,000
2022-07-18	0.650	0.670	0.650	0.670	0.460	16,000
2022-07-15	0.680	0.680	0.680	0.680	0.467	14,000
2022-07-14	0.670	0.670	0.670	0.670	0.460	10,000
2022-07-13	0.660	0.670	0.650	0.670	0.460	72,000
2022-07-12	0.670	0.670	0.670	0.670	0.460	70,000
2022-07-11	0.650	0.670	0.640	0.670	0.460	50,000
2022-07-08	0.680	0.680	0.660	0.670	0.460	36,000
2022-07-06	0.690	0.690	0.670	0.690	0.474	142,000
2022-07-05	0.710	0.710	0.700	0.710	0.488	4,000
2022-07-04	0.720	0.720	0.720	0.720	0.495	36,000
2022-06-30	0.730	0.740	0.730	0.740	0.509	148,000
2022-06-29	0.750	0.760	0.720	0.720	0.495	100,000
2022-06-28	0.760	0.760	0.720	0.720	0.495	36,000
2022-06-27	0.750	0.780	0.750	0.760	0.522	204,000
2022-06-24	0.720	0.730	0.720	0.730	0.502	44,000
2022-06-23	0.700	0.730	0.700	0.720	0.495	74,000
2022-06-22	0.720	0.750	0.720	0.720	0.495	130,000
2022-06-21	0.740	0.760	0.700	0.710	0.488	150,000
2022-06-20	0.680	0.750	0.680	0.680	0.467	156,000
2022-06-16	0.700	0.700	0.660	0.680	0.467	40,000
2022-06-15	0.670	0.680	0.660	0.680	0.467	102,000

← NewerPage 15 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.