Zonbong Landscape Environmental Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	24.550	24.550	21.300	22.000	7.313	194,000
2024-02-14	22.050	24.050	21.350	24.050	7.995	196,000
2024-02-09	21.650	22.500	21.550	21.900	7.280	176,000
2024-02-08	22.000	22.650	21.200	21.850	7.263	166,000
2024-02-07	23.700	23.700	21.650	22.050	7.330	124,947
2024-02-06	21.600	22.800	20.950	22.800	7.579	206,000
2024-02-05	20.650	21.500	20.400	21.500	7.147	92,000
2024-02-02	21.500	21.700	20.800	20.800	6.914	110,000
2024-02-01	21.650	21.950	21.300	21.600	7.180	114,000
2024-01-31	21.100	22.150	21.050	22.150	7.363	222,000
2024-01-30	21.050	21.800	20.800	21.250	7.064	184,000
2024-01-29	20.600	22.050	20.550	21.250	7.064	256,000
2024-01-26	21.050	21.450	20.250	20.650	6.865	146,000
2024-01-25	21.300	21.450	20.950	21.250	7.064	184,000
2024-01-24	20.900	21.800	20.700	21.300	7.081	182,000
2024-01-23	20.800	21.350	20.300	21.300	7.081	356,000
2024-01-22	21.550	21.550	20.400	20.650	6.865	150,000
2024-01-19	22.500	22.500	21.100	21.550	7.164	150,000
2024-01-18	23.200	23.200	22.650	22.650	7.529	156,000
2024-01-17	22.600	23.100	22.450	23.100	7.679	122,000
2024-01-16	22.950	23.450	22.600	22.850	7.596	140,000
2024-01-15	24.450	24.700	22.700	23.200	7.712	138,000
2024-01-12	24.250	24.750	23.750	24.700	8.211	988,000
2024-01-11	24.150	25.000	24.000	24.500	8.144	212,000
2024-01-10	24.750	24.750	23.900	23.950	7.962	180,000
2024-01-09	24.000	24.650	23.300	24.650	8.194	708,000
2024-01-08	24.800	25.950	24.000	24.200	8.045	244,000
2024-01-05	22.450	28.000	22.250	25.000	8.311	814,000
2024-01-04	22.900	23.200	22.300	22.300	7.413	174,000
2024-01-03	22.750	25.150	22.600	23.200	7.712	206,000
2024-01-02	24.350	24.500	22.700	23.250	7.729	196,000
2023-12-29	24.700	25.000	22.600	24.550	8.161	304,000
2023-12-28	23.900	23.950	22.500	23.500	7.812	200,000
2023-12-27	24.150	24.150	22.650	23.150	7.696	174,000
2023-12-22	24.500	24.500	22.650	23.300	7.746	174,000
2023-12-21	23.550	24.500	22.550	23.700	7.878	232,000
2023-12-20	24.500	24.800	22.850	23.700	7.878	336,000
2023-12-19	23.050	23.700	23.050	23.350	7.762	208,000
2023-12-18	24.600	24.600	23.350	23.350	7.762	180,000
2023-12-15	24.950	24.950	24.000	24.850	8.261	184,000
2023-12-14	24.650	25.000	24.000	24.350	8.095	180,000
2023-12-13	24.300	25.700	24.050	24.750	8.228	212,000
2023-12-12	23.300	24.500	23.100	24.350	8.095	184,000
2023-12-11	26.050	26.050	22.850	23.450	7.795	154,000
2023-12-08	24.500	24.900	23.350	24.100	8.011	146,000
2023-12-07	26.250	26.250	23.750	25.000	8.311	218,000
2023-12-06	26.050	26.050	25.150	25.900	8.610	208,000
2023-12-05	25.550	25.550	24.500	25.550	8.493	228,000
2023-12-04	24.150	25.300	24.100	24.400	8.111	202,000
2023-12-01	24.500	25.100	24.100	24.500	8.144	184,000
2023-11-30	22.050	25.000	22.000	25.000	8.311	638,000
2023-11-29	21.900	22.600	21.800	22.450	7.463	200,000
2023-11-28	21.900	22.600	21.700	22.250	7.396	192,000
2023-11-27	24.050	24.050	21.950	21.950	7.297	188,000
2023-11-24	21.650	23.800	21.550	23.000	7.646	274,000
2023-11-23	21.800	22.200	21.800	22.150	7.363	182,000
2023-11-22	24.050	24.050	21.300	22.250	7.396	182,000
2023-11-21	21.950	22.300	21.700	22.200	7.380	226,000
2023-11-20	22.250	22.250	21.500	22.100	7.347	228,000
2023-11-17	21.850	22.350	21.800	22.300	7.413	216,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.