Zhaobangji Properties Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.405	0.405	0.390	0.390	0.390	5,152,000
2026-01-27	0.400	0.400	0.385	0.400	0.400	8,424,000
2026-01-26	0.425	0.425	0.395	0.410	0.410	6,504,000
2026-01-23	0.415	0.425	0.405	0.415	0.415	8,488,000
2026-01-22	0.405	0.420	0.395	0.405	0.405	9,840,000
2026-01-21	0.395	0.400	0.380	0.395	0.395	7,768,000
2026-01-20	0.435	0.440	0.395	0.405	0.405	5,560,000
2026-01-19	0.425	0.440	0.385	0.425	0.425	9,640,000
2026-01-16	0.445	0.445	0.425	0.435	0.435	3,608,000
2026-01-15	0.450	0.455	0.435	0.445	0.445	13,960,000
2026-01-14	0.460	0.470	0.450	0.460	0.460	2,472,000
2026-01-13	0.475	0.490	0.460	0.460	0.460	4,848,000
2026-01-12	0.465	0.480	0.465	0.465	0.465	4,752,000
2026-01-09	0.475	0.475	0.460	0.460	0.460	4,680,000
2026-01-08	0.480	0.490	0.455	0.475	0.475	5,592,000
2026-01-07	0.495	0.495	0.480	0.480	0.480	5,496,000
2026-01-06	0.490	0.500	0.480	0.480	0.480	4,480,000
2026-01-05	0.485	0.510	0.480	0.480	0.480	9,440,000
2026-01-02	0.485	0.500	0.475	0.485	0.485	3,560,000
2025-12-31	0.550	0.550	0.485	0.490	0.490	2,816,000
2025-12-30	0.475	0.540	0.475	0.520	0.520	12,512,000
2025-12-29	0.440	0.485	0.435	0.475	0.475	8,032,000
2025-12-24	0.440	0.455	0.430	0.440	0.440	2,922,550
2025-12-23	0.460	0.460	0.405	0.435	0.435	14,360,000
2025-12-22	0.495	0.495	0.455	0.455	0.455	7,936,000
2025-12-19	0.475	0.510	0.385	0.470	0.470	36,827,398
2025-12-18	0.530	0.530	0.465	0.465	0.465	20,872,000
2025-12-17	0.520	0.530	0.520	0.520	0.520	9,568,000
2025-12-16	0.540	0.550	0.520	0.520	0.520	11,184,000
2025-12-15	0.530	0.550	0.530	0.540	0.540	15,024,000
2025-12-12	0.540	0.570	0.540	0.550	0.550	46,072,000
2025-12-11	0.560	0.570	0.530	0.560	0.560	45,192,000
2025-12-10	0.560	0.580	0.550	0.570	0.570	9,512,000
2025-12-09	0.550	0.580	0.550	0.560	0.560	16,904,000
2025-12-08	0.520	0.550	0.520	0.550	0.550	26,160,000
2025-12-05	0.560	0.560	0.510	0.520	0.520	9,064,000
2025-12-04	0.560	0.560	0.520	0.540	0.540	37,312,000
2025-12-03	0.560	0.560	0.520	0.540	0.540	13,344,000
2025-12-02	0.590	0.590	0.560	0.560	0.560	16,704,000
2025-12-01	0.570	0.580	0.560	0.560	0.560	11,336,000
2025-11-28	0.590	0.630	0.550	0.560	0.560	22,728,000
2025-11-27	0.590	0.600	0.500	0.540	0.540	52,584,000
2025-11-26	0.610	0.620	0.580	0.590	0.590	14,912,000
2025-11-25	0.610	0.630	0.610	0.610	0.610	25,576,000
2025-11-24	0.610	0.630	0.600	0.610	0.610	45,512,000
2025-11-21	0.630	0.640	0.600	0.610	0.610	28,328,000
2025-11-20	0.600	0.650	0.600	0.640	0.640	26,176,000
2025-11-19	0.620	0.630	0.600	0.610	0.610	17,576,000
2025-11-18	0.620	0.620	0.590	0.610	0.610	20,752,000
2025-11-17	0.590	0.640	0.590	0.620	0.620	18,672,000
2025-11-14	0.610	0.640	0.570	0.590	0.590	32,136,000
2025-11-13	0.610	0.630	0.600	0.610	0.610	20,232,000
2025-11-12	0.590	0.610	0.540	0.600	0.600	65,272,000
2025-11-11	0.580	0.600	0.570	0.580	0.580	20,288,000
2025-11-10	0.560	0.580	0.540	0.570	0.570	25,416,000
2025-11-07	0.540	0.560	0.510	0.540	0.540	26,736,000
2025-11-06	0.520	0.540	0.510	0.540	0.540	30,000,000
2025-11-05	0.520	0.540	0.485	0.510	0.510	30,640,000
2025-11-04	0.480	0.520	0.475	0.520	0.520	23,720,000
2025-11-03	0.475	0.510	0.475	0.480	0.480	23,104,000

← NewerPage 4 of 5 · 246 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.