Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.670	0.680	0.660	0.680	0.467	102,000
2022-06-14	0.660	0.670	0.660	0.660	0.454	8,000
2022-06-13	0.700	0.740	0.690	0.710	0.488	104,000
2022-06-10	0.670	0.670	0.670	0.670	0.460	4,000
2022-06-09	0.670	0.680	0.670	0.680	0.467	12,000
2022-06-08	0.670	0.670	0.670	0.670	0.460	4,000
2022-06-07	0.670	0.670	0.670	0.670	0.460	2,000
2022-06-06	0.670	0.670	0.670	0.670	0.460	2,000
2022-06-02	0.680	0.680	0.670	0.670	0.460	22,000
2022-06-01	0.690	0.690	0.690	0.690	0.474	2,000
2022-05-31	0.680	0.690	0.680	0.690	0.474	62,000
2022-05-30	0.680	0.680	0.680	0.680	0.467	2,000
2022-05-27	0.670	0.670	0.670	0.670	0.460	10,000
2022-05-26	0.700	0.710	0.670	0.670	0.460	106,000
2022-05-25	0.690	0.710	0.690	0.710	0.452	14,000
2022-05-24	0.710	0.720	0.680	0.680	0.433	56,000
2022-05-23	0.710	0.750	0.700	0.700	0.446	144,000
2022-05-20	0.660	0.670	0.660	0.670	0.427	4,000
2022-05-19	0.670	0.670	0.660	0.660	0.420	6,000
2022-05-18	0.670	0.670	0.670	0.670	0.427	24,000
2022-05-17	0.650	0.660	0.650	0.660	0.420	4,000
2022-05-16	0.650	0.660	0.650	0.660	0.420	12,000
2022-05-13	0.620	0.650	0.620	0.650	0.414	20,000
2022-05-12	0.670	0.670	0.610	0.630	0.401	82,000
2022-05-11	0.660	0.660	0.660	0.660	0.420	6,000
2022-05-10	0.640	0.650	0.640	0.650	0.414	74,000
2022-05-06	0.680	0.680	0.640	0.660	0.420	388,000
2022-05-05	0.720	0.720	0.700	0.700	0.446	12,000
2022-05-04	0.690	0.700	0.690	0.700	0.446	6,000
2022-05-03	0.720	0.720	0.720	0.720	0.458	18,000
2022-04-29	0.700	0.700	0.690	0.700	0.446	30,000
2022-04-28	0.710	0.710	0.700	0.700	0.446	38,000
2022-04-27	0.700	0.700	0.700	0.700	0.446	2,000
2022-04-26	0.710	0.710	0.710	0.710	0.452	2,000
2022-04-25	0.690	0.690	0.690	0.690	0.439	4,000
2022-04-22	0.710	0.710	0.710	0.710	0.452	14,000
2022-04-21	0.720	0.740	0.710	0.720	0.458	58,000
2022-04-20	0.720	0.720	0.710	0.720	0.458	50,000
2022-04-19	0.700	0.720	0.700	0.720	0.458	212,000
2022-04-14	0.700	0.710	0.700	0.710	0.452	72,000
2022-04-13	0.700	0.700	0.690	0.700	0.446	38,000
2022-04-12	0.700	0.710	0.700	0.710	0.452	26,000
2022-04-07	0.700	0.730	0.700	0.730	0.465	12,000
2022-04-06	0.710	0.720	0.710	0.710	0.452	96,000
2022-04-04	0.740	0.750	0.700	0.750	0.478	126,000
2022-04-01	0.740	0.750	0.710	0.740	0.471	74,000
2022-03-31	0.730	0.740	0.700	0.740	0.471	48,000
2022-03-30	0.690	0.730	0.690	0.730	0.465	76,000
2022-03-29	0.690	0.730	0.680	0.720	0.458	188,000
2022-03-28	0.670	0.670	0.670	0.670	0.427	4,000
2022-03-25	0.670	0.700	0.660	0.700	0.446	108,000
2022-03-24	0.680	0.690	0.670	0.670	0.427	132,000
2022-03-23	0.670	0.720	0.670	0.680	0.433	226,000
2022-03-22	0.670	0.700	0.670	0.690	0.439	310,000
2022-03-21	0.720	0.720	0.670	0.670	0.427	12,000
2022-03-18	0.650	0.650	0.650	0.650	0.414	10,000
2022-03-17	0.640	0.660	0.640	0.650	0.414	252,000
2022-03-16	0.600	0.610	0.590	0.610	0.388	846,000
2022-03-15	0.660	0.660	0.600	0.600	0.382	448,000
2022-03-14	0.720	0.720	0.650	0.650	0.414	140,000

← NewerPage 16 of 18 · 1,049 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.