Zhongguancun Science Tech Leasing C historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.810	0.810	0.790	0.790	0.503	90,000
2021-11-30	0.800	0.840	0.790	0.840	0.535	4,488,000
2021-11-29	0.800	0.830	0.780	0.800	0.509	8,522,000
2021-11-26	0.840	0.850	0.790	0.800	0.509	14,206,000
2021-11-25	0.830	0.830	0.780	0.810	0.516	238,000
2021-11-24	0.810	0.830	0.810	0.820	0.522	70,000
2021-11-23	0.810	0.820	0.800	0.800	0.509	358,000
2021-11-22	0.830	0.840	0.780	0.830	0.529	266,000
2021-11-19	0.850	0.850	0.810	0.830	0.529	412,000
2021-11-18	0.860	0.880	0.850	0.850	0.541	44,000
2021-11-17	0.870	0.870	0.860	0.860	0.548	134,000
2021-11-16	0.850	0.870	0.850	0.850	0.541	248,000
2021-11-15	0.890	0.890	0.850	0.850	0.541	320,000
2021-11-12	0.910	0.910	0.890	0.890	0.567	72,000
2021-11-11	0.900	0.920	0.900	0.910	0.579	262,000
2021-11-10	0.910	0.910	0.910	0.910	0.579	14,000
2021-11-09	0.900	0.900	0.900	0.900	0.573	20,000
2021-11-08	0.920	0.920	0.870	0.900	0.573	180,000
2021-11-05	0.920	0.920	0.920	0.920	0.586	4,000
2021-11-04	0.900	0.920	0.900	0.910	0.579	40,000
2021-11-03	0.910	0.920	0.910	0.920	0.586	42,000
2021-11-02	0.940	0.940	0.910	0.920	0.586	90,000
2021-11-01	0.940	0.950	0.920	0.920	0.586	64,000
2021-10-29	0.900	0.940	0.900	0.940	0.599	66,000
2021-10-28	0.930	0.940	0.900	0.940	0.599	50,000
2021-10-27	0.880	0.930	0.870	0.930	0.592	160,000
2021-10-26	0.910	0.930	0.890	0.900	0.573	112,000
2021-10-25	0.910	0.910	0.890	0.900	0.573	304,000
2021-10-22	0.900	0.910	0.890	0.910	0.579	100,000
2021-10-21	0.910	0.910	0.890	0.900	0.573	60,000
2021-10-20	0.900	0.920	0.890	0.910	0.579	366,000
2021-10-19	0.940	0.940	0.900	0.900	0.573	70,000
2021-10-18	0.930	0.940	0.900	0.940	0.599	120,000

← NewerPage 18 of 18 · 1,053 trading days

Stock splits

No stock splits on record.

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