Zhaobangji Properties Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.325	0.325	0.305	0.320	0.320	6,528,000
2026-04-29	0.330	0.330	0.315	0.320	0.320	6,272,000
2026-04-28	0.330	0.330	0.310	0.325	0.325	6,632,000
2026-04-27	0.330	0.335	0.320	0.325	0.325	6,216,000
2026-04-24	0.330	0.330	0.310	0.325	0.325	14,880,000
2026-04-23	0.335	0.335	0.320	0.325	0.325	10,112,000
2026-04-22	0.340	0.340	0.325	0.325	0.325	4,416,000
2026-04-21	0.335	0.335	0.330	0.330	0.330	6,032,000
2026-04-20	0.350	0.350	0.315	0.330	0.330	7,248,000
2026-04-17	0.340	0.340	0.330	0.330	0.330	6,096,000
2026-04-16	0.345	0.345	0.320	0.330	0.330	3,936,000
2026-04-15	0.345	0.345	0.325	0.335	0.335	4,224,000
2026-04-14	0.345	0.345	0.320	0.335	0.335	6,024,000
2026-04-13	0.340	0.340	0.300	0.330	0.330	6,280,000
2026-04-10	0.335	0.335	0.315	0.330	0.330	27,552,000
2026-04-09	0.340	0.340	0.305	0.320	0.320	7,384,000
2026-04-08	0.345	0.345	0.320	0.320	0.320	6,760,000
2026-04-02	0.335	0.335	0.325	0.330	0.330	6,368,000
2026-04-01	0.325	0.340	0.320	0.330	0.330	22,264,000
2026-03-31	0.325	0.325	0.310	0.320	0.320	6,840,000
2026-03-30	0.325	0.340	0.315	0.325	0.325	6,224,000
2026-03-27	0.355	0.355	0.315	0.325	0.325	45,392,000
2026-03-26	0.365	0.365	0.335	0.345	0.345	23,360,000
2026-03-25	0.430	0.430	0.330	0.345	0.345	47,056,000
2026-03-24	0.420	0.425	0.400	0.410	0.410	4,808,000
2026-03-23	0.390	0.395	0.365	0.395	0.395	5,704,000
2026-03-20	0.360	0.410	0.350	0.410	0.410	8,376,000
2026-03-19	0.350	0.365	0.350	0.360	0.360	616,000
2026-03-18	0.380	0.380	0.365	0.365	0.365	328,000
2026-03-17	0.365	0.395	0.350	0.370	0.370	1,680,000
2026-03-16	0.365	0.365	0.350	0.360	0.360	440,000
2026-03-13	0.360	0.360	0.345	0.355	0.355	336,000
2026-03-12	0.355	0.365	0.330	0.350	0.350	1,288,000
2026-03-11	0.355	0.355	0.335	0.340	0.340	448,000
2026-03-10	0.340	0.370	0.340	0.345	0.345	4,936,000
2026-03-09	0.340	0.340	0.320	0.340	0.340	1,088,000
2026-03-06	0.370	0.380	0.340	0.340	0.340	1,656,000
2026-03-05	0.350	0.365	0.345	0.365	0.365	680,000
2026-03-04	0.365	0.385	0.350	0.360	0.360	2,832,000
2026-03-03	0.375	0.400	0.350	0.365	0.365	3,520,000
2026-03-02	0.380	0.380	0.350	0.370	0.370	3,576,000
2026-02-27	0.390	0.390	0.375	0.385	0.385	2,704,000
2026-02-26	0.390	0.405	0.390	0.390	0.390	2,800,000
2026-02-25	0.395	0.410	0.385	0.405	0.405	2,352,000
2026-02-24	0.400	0.410	0.390	0.400	0.400	3,312,000
2026-02-23	0.440	0.440	0.400	0.415	0.415	8,368,000
2026-02-20	0.440	0.440	0.390	0.420	0.420	5,064,000
2026-02-16	0.430	0.480	0.415	0.420	0.420	92,656,000
2026-02-13	0.440	0.440	0.415	0.430	0.430	3,120,000
2026-02-12	0.465	0.465	0.440	0.445	0.445	2,632,000
2026-02-11	0.475	0.475	0.435	0.455	0.455	6,696,000
2026-02-10	0.500	0.500	0.450	0.450	0.450	4,064,000
2026-02-09	0.430	0.485	0.430	0.475	0.475	3,632,000
2026-02-06	0.365	0.420	0.330	0.420	0.420	14,556,000
2026-02-05	0.370	0.370	0.350	0.360	0.360	3,496,000
2026-02-04	0.365	0.370	0.360	0.370	0.370	9,872,000
2026-02-03	0.355	0.375	0.340	0.360	0.360	8,968,000
2026-02-02	0.365	0.365	0.325	0.355	0.355	13,160,000
2026-01-30	0.385	0.385	0.340	0.350	0.350	10,816,000
2026-01-29	0.390	0.390	0.370	0.375	0.375	12,936,000

← NewerPage 3 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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