Zonbong Landscape Environmental Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 27.700 | 27.700 | 26.450 | 26.500 | 8.809 | 170,000 |
| 2024-05-14 | 26.000 | 27.500 | 25.500 | 27.400 | 9.108 | 258,000 |
| 2024-05-13 | 27.600 | 29.650 | 26.500 | 26.500 | 8.809 | 200,000 |
| 2024-05-10 | 28.050 | 28.050 | 27.450 | 27.600 | 9.175 | 192,000 |
| 2024-05-09 | 28.400 | 28.400 | 27.550 | 27.750 | 9.225 | 168,000 |
| 2024-05-08 | 28.750 | 28.750 | 27.850 | 28.200 | 9.374 | 184,000 |
| 2024-05-07 | 28.600 | 28.950 | 27.600 | 28.950 | 9.624 | 172,000 |
| 2024-05-06 | 28.100 | 28.850 | 27.450 | 28.800 | 9.574 | 186,000 |
| 2024-05-03 | 28.900 | 29.900 | 27.900 | 28.000 | 9.308 | 176,000 |
| 2024-05-02 | 29.300 | 29.900 | 28.000 | 29.300 | 9.740 | 166,000 |
| 2024-04-30 | 28.900 | 29.900 | 28.050 | 29.800 | 9.906 | 254,000 |
| 2024-04-29 | 28.950 | 28.950 | 27.050 | 28.950 | 9.624 | 174,000 |
| 2024-04-26 | 28.300 | 29.000 | 27.800 | 29.000 | 9.640 | 222,000 |
| 2024-04-25 | 29.500 | 29.500 | 26.800 | 27.900 | 9.275 | 180,000 |
| 2024-04-24 | 29.150 | 29.700 | 27.300 | 27.500 | 9.142 | 190,000 |
| 2024-04-23 | 29.500 | 29.500 | 28.250 | 29.300 | 9.740 | 172,000 |
| 2024-04-22 | 28.650 | 29.250 | 27.550 | 29.050 | 9.657 | 190,000 |
| 2024-04-19 | 29.200 | 29.650 | 28.200 | 28.200 | 9.374 | 198,000 |
| 2024-04-18 | 30.000 | 30.000 | 28.200 | 28.750 | 9.557 | 192,000 |
| 2024-04-17 | 29.300 | 29.950 | 28.500 | 29.750 | 9.890 | 204,000 |
| 2024-04-16 | 30.300 | 30.600 | 28.150 | 28.800 | 9.574 | 148,000 |
| 2024-04-15 | 29.450 | 29.900 | 28.000 | 29.900 | 9.940 | 152,000 |
| 2024-04-12 | 30.350 | 30.750 | 28.600 | 29.000 | 9.640 | 156,000 |
| 2024-04-11 | 30.100 | 31.400 | 29.200 | 30.350 | 10.089 | 172,000 |
| 2024-04-10 | 30.550 | 30.550 | 28.950 | 30.100 | 10.006 | 170,000 |
| 2024-04-09 | 29.750 | 30.800 | 28.850 | 30.700 | 10.205 | 154,000 |
| 2024-04-08 | 31.050 | 31.150 | 28.800 | 29.800 | 9.906 | 208,000 |
| 2024-04-05 | 30.850 | 31.500 | 29.000 | 31.500 | 10.471 | 212,089 |
| 2024-04-03 | 25.000 | 30.750 | 24.350 | 30.750 | 10.222 | 292,000 |
| 2024-04-02 | 25.800 | 27.000 | 24.650 | 25.400 | 8.444 | 214,000 |
| 2024-03-28 | 26.300 | 26.850 | 24.750 | 25.700 | 8.543 | 218,000 |
| 2024-03-27 | 23.950 | 26.500 | 23.950 | 26.300 | 8.743 | 242,000 |
| 2024-03-26 | 22.350 | 24.500 | 22.200 | 23.950 | 7.962 | 290,000 |
| 2024-03-25 | 22.350 | 22.850 | 21.800 | 22.600 | 7.513 | 356,000 |
| 2024-03-22 | 24.600 | 24.600 | 22.350 | 22.350 | 7.430 | 222,000 |
| 2024-03-21 | 22.800 | 24.700 | 22.400 | 24.400 | 8.111 | 200,000 |
| 2024-03-20 | 23.000 | 23.400 | 21.900 | 23.400 | 7.779 | 240,000 |
| 2024-03-19 | 23.400 | 24.700 | 22.250 | 23.100 | 7.679 | 186,000 |
| 2024-03-18 | 22.300 | 24.250 | 22.050 | 23.700 | 7.878 | 300,000 |
| 2024-03-15 | 21.750 | 23.500 | 21.550 | 22.550 | 7.496 | 262,000 |
| 2024-03-14 | 22.100 | 22.650 | 21.400 | 21.900 | 7.280 | 198,000 |
| 2024-03-13 | 21.850 | 22.800 | 21.200 | 22.800 | 7.579 | 242,000 |
| 2024-03-12 | 21.650 | 22.100 | 21.600 | 22.100 | 7.347 | 172,000 |
| 2024-03-11 | 21.400 | 21.900 | 21.400 | 21.900 | 7.280 | 174,000 |
| 2024-03-08 | 21.150 | 23.000 | 21.150 | 21.700 | 7.214 | 190,000 |
| 2024-03-07 | 21.250 | 21.600 | 20.850 | 21.500 | 7.147 | 160,000 |
| 2024-03-06 | 21.250 | 21.700 | 20.850 | 21.500 | 7.147 | 168,000 |
| 2024-03-05 | 21.650 | 21.850 | 21.250 | 21.250 | 7.064 | 174,000 |
| 2024-03-04 | 21.850 | 22.050 | 21.500 | 21.850 | 7.263 | 192,000 |
| 2024-03-01 | 22.400 | 22.400 | 21.850 | 22.150 | 7.363 | 170,000 |
| 2024-02-29 | 22.550 | 24.250 | 21.300 | 22.250 | 7.396 | 358,000 |
| 2024-02-28 | 21.850 | 23.350 | 21.400 | 22.200 | 7.380 | 224,000 |
| 2024-02-27 | 22.000 | 22.400 | 21.750 | 22.150 | 7.363 | 210,000 |
| 2024-02-26 | 21.600 | 22.150 | 21.600 | 22.050 | 7.330 | 164,000 |
| 2024-02-23 | 22.000 | 22.000 | 21.600 | 21.850 | 7.263 | 152,000 |
| 2024-02-22 | 22.350 | 22.350 | 21.450 | 21.950 | 7.297 | 172,000 |
| 2024-02-21 | 22.300 | 22.650 | 21.600 | 22.300 | 7.413 | 186,000 |
| 2024-02-20 | 21.500 | 22.400 | 21.450 | 22.400 | 7.446 | 182,000 |
| 2024-02-19 | 21.400 | 21.900 | 21.150 | 21.600 | 7.180 | 174,000 |
| 2024-02-16 | 21.950 | 22.950 | 21.150 | 21.450 | 7.131 | 186,000 |
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.