Zonbong Landscape Environmental Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 9.480 | 9.540 | 8.950 | 8.950 | 8.950 | 330,000 |
| 2024-08-09 | 9.210 | 9.600 | 8.840 | 9.600 | 9.600 | 552,000 |
| 2024-08-08 | 8.850 | 9.220 | 8.760 | 9.160 | 9.160 | 534,000 |
| 2024-08-07 | 9.050 | 9.200 | 8.710 | 9.000 | 9.000 | 548,000 |
| 2024-08-06 | 9.400 | 9.480 | 8.900 | 9.080 | 9.080 | 534,000 |
| 2024-08-05 | 9.250 | 9.350 | 8.700 | 9.350 | 9.350 | 700,000 |
| 2024-08-02 | 8.670 | 9.250 | 8.520 | 9.210 | 9.210 | 564,000 |
| 2024-08-01 | 8.680 | 9.230 | 8.600 | 8.810 | 8.810 | 564,000 |
| 2024-07-31 | 26.350 | 27.550 | 26.000 | 26.400 | 8.800 | 156,000 |
| 2024-07-30 | 25.650 | 26.350 | 25.050 | 26.350 | 8.783 | 236,000 |
| 2024-07-29 | 26.800 | 26.800 | 26.100 | 26.300 | 8.767 | 214,000 |
| 2024-07-26 | 27.750 | 27.750 | 26.200 | 27.200 | 9.067 | 180,000 |
| 2024-07-25 | 28.950 | 29.300 | 27.600 | 27.600 | 9.200 | 192,000 |
| 2024-07-24 | 27.600 | 29.550 | 27.600 | 29.400 | 9.800 | 202,000 |
| 2024-07-23 | 29.200 | 29.200 | 27.200 | 28.500 | 9.500 | 250,000 |
| 2024-07-22 | 29.100 | 29.650 | 28.200 | 29.600 | 9.867 | 218,000 |
| 2024-07-19 | 29.150 | 29.400 | 27.800 | 29.400 | 9.800 | 200,000 |
| 2024-07-18 | 29.450 | 29.600 | 27.850 | 29.400 | 9.800 | 170,000 |
| 2024-07-17 | 28.900 | 29.600 | 27.950 | 29.600 | 9.867 | 158,000 |
| 2024-07-16 | 28.250 | 29.300 | 27.800 | 29.300 | 9.767 | 192,000 |
| 2024-07-15 | 27.900 | 28.950 | 26.850 | 28.950 | 9.650 | 168,000 |
| 2024-07-12 | 27.250 | 27.950 | 26.100 | 27.700 | 9.233 | 166,000 |
| 2024-07-11 | 27.700 | 28.050 | 26.600 | 27.200 | 9.067 | 170,000 |
| 2024-07-10 | 29.100 | 29.750 | 27.700 | 27.700 | 9.233 | 170,000 |
| 2024-07-09 | 28.000 | 29.300 | 27.700 | 29.200 | 9.733 | 154,000 |
| 2024-07-08 | 29.000 | 29.000 | 27.650 | 28.100 | 9.367 | 164,000 |
| 2024-07-05 | 28.050 | 29.400 | 27.000 | 28.800 | 9.600 | 158,000 |
| 2024-07-04 | 29.600 | 30.200 | 28.150 | 28.150 | 9.383 | 200,000 |
| 2024-07-03 | 28.150 | 29.950 | 27.400 | 29.950 | 9.983 | 166,000 |
| 2024-07-02 | 28.750 | 29.350 | 27.500 | 28.550 | 9.517 | 158,000 |
| 2024-06-28 | 29.500 | 29.950 | 28.900 | 29.050 | 9.657 | 194,000 |
| 2024-06-27 | 29.850 | 30.400 | 29.000 | 29.350 | 9.757 | 164,000 |
| 2024-06-26 | 28.950 | 29.950 | 28.450 | 29.950 | 9.956 | 190,000 |
| 2024-06-25 | 27.300 | 29.500 | 27.300 | 29.150 | 9.690 | 358,000 |
| 2024-06-24 | 27.850 | 29.800 | 27.500 | 27.900 | 9.275 | 254,000 |
| 2024-06-21 | 28.100 | 29.300 | 27.600 | 28.600 | 9.507 | 238,000 |
| 2024-06-20 | 27.800 | 29.000 | 27.700 | 28.600 | 9.507 | 186,000 |
| 2024-06-19 | 27.500 | 28.800 | 27.350 | 28.250 | 9.391 | 182,000 |
| 2024-06-18 | 28.750 | 29.850 | 27.750 | 27.800 | 9.241 | 178,000 |
| 2024-06-17 | 28.050 | 29.100 | 27.700 | 28.950 | 9.624 | 166,000 |
| 2024-06-14 | 27.750 | 28.750 | 27.300 | 28.350 | 9.424 | 182,000 |
| 2024-06-13 | 27.100 | 27.700 | 26.800 | 27.350 | 9.092 | 162,000 |
| 2024-06-12 | 28.050 | 28.850 | 26.750 | 27.100 | 9.009 | 176,000 |
| 2024-06-11 | 28.750 | 28.850 | 27.250 | 27.700 | 9.208 | 202,000 |
| 2024-06-07 | 27.200 | 28.450 | 26.900 | 28.450 | 9.457 | 174,000 |
| 2024-06-06 | 27.750 | 29.500 | 27.200 | 27.700 | 9.208 | 202,000 |
| 2024-06-05 | 27.350 | 28.100 | 25.250 | 28.000 | 9.308 | 212,000 |
| 2024-06-04 | 27.650 | 27.950 | 26.500 | 27.550 | 9.158 | 164,000 |
| 2024-06-03 | 28.300 | 29.550 | 24.250 | 27.450 | 9.125 | 168,000 |
| 2024-05-31 | 28.100 | 30.000 | 28.100 | 28.200 | 9.374 | 276,000 |
| 2024-05-30 | 27.000 | 29.450 | 26.300 | 29.150 | 9.690 | 262,000 |
| 2024-05-29 | 27.250 | 27.550 | 25.800 | 27.300 | 9.075 | 198,000 |
| 2024-05-28 | 26.850 | 27.550 | 26.650 | 27.200 | 9.042 | 172,000 |
| 2024-05-27 | 27.350 | 27.650 | 26.550 | 27.000 | 8.975 | 170,000 |
| 2024-05-24 | 26.750 | 28.100 | 26.000 | 27.150 | 9.025 | 186,000 |
| 2024-05-23 | 26.300 | 27.900 | 25.250 | 26.550 | 8.826 | 188,000 |
| 2024-05-22 | 28.600 | 28.900 | 26.250 | 26.350 | 8.759 | 188,000 |
| 2024-05-21 | 27.300 | 28.200 | 26.850 | 28.200 | 9.374 | 162,000 |
| 2024-05-20 | 26.950 | 28.450 | 26.700 | 27.050 | 8.992 | 148,000 |
| 2024-05-17 | 26.300 | 27.150 | 25.550 | 27.000 | 8.975 | 184,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 0.0780 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.