Zonbong Landscape Environmental Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	21.800	22.650	21.600	22.500	7.480	212,000
2023-11-15	22.250	22.600	21.450	22.250	7.396	294,000
2023-11-14	21.950	23.650	21.950	22.700	7.546	236,000
2023-11-13	21.850	22.850	21.850	22.400	7.446	214,000
2023-11-10	22.900	23.450	22.050	22.300	7.413	236,000
2023-11-09	23.650	24.500	23.100	23.100	7.679	220,000
2023-11-08	23.050	24.250	22.900	24.200	8.045	182,000
2023-11-07	23.500	24.400	23.050	23.300	7.746	238,000
2023-11-06	23.900	24.600	23.800	23.800	7.912	182,000
2023-11-03	23.450	25.800	23.300	23.850	7.928	200,000
2023-11-02	23.050	24.800	23.000	24.450	8.128	198,000
2023-11-01	26.400	26.400	24.000	24.000	7.978	208,000
2023-10-31	26.450	26.800	24.250	26.600	8.843	234,000
2023-10-30	26.200	27.750	26.200	27.200	9.042	222,000
2023-10-27	25.300	27.250	25.300	26.450	8.793	230,000
2023-10-26	25.900	25.900	24.500	24.950	8.294	170,000
2023-10-25	24.200	26.500	23.650	25.500	8.477	322,000
2023-10-24	24.000	24.000	23.250	23.950	7.962	168,000
2023-10-20	23.850	23.900	23.100	23.700	7.878	178,000
2023-10-19	26.150	26.150	24.300	24.300	8.078	208,000
2023-10-18	26.250	26.900	25.850	25.850	8.593	178,000
2023-10-17	26.500	26.700	25.700	26.300	8.743	182,000
2023-10-16	25.700	27.000	24.800	26.150	8.693	260,000
2023-10-13	24.650	25.500	24.500	25.500	8.477	164,000
2023-10-12	25.250	25.300	24.400	24.700	8.211	188,000
2023-10-11	25.400	25.700	25.000	25.700	8.543	186,000
2023-10-10	26.150	26.150	24.950	25.700	8.543	184,000
2023-10-09	27.500	27.500	26.000	26.000	8.643	98,000
2023-10-06	25.550	27.550	25.550	27.550	9.158	204,000
2023-10-05	28.900	28.900	25.050	26.000	8.643	262,000
2023-10-04	26.750	27.750	25.350	27.750	9.225	226,000
2023-10-03	26.750	27.300	25.250	27.300	9.075	196,000
2023-09-29	27.250	27.400	25.850	26.250	8.726	256,000
2023-09-28	25.900	26.500	23.950	26.500	8.809	262,000
2023-09-27	25.500	25.550	24.600	24.900	8.277	174,000
2023-09-26	25.550	25.550	24.300	25.250	8.394	192,000
2023-09-25	26.650	26.650	24.800	25.100	8.344	182,000
2023-09-22	25.300	26.700	24.500	26.200	8.709	314,000
2023-09-21	24.650	25.500	23.850	25.000	8.311	192,000
2023-09-20	24.050	25.200	23.300	24.650	8.194	188,000
2023-09-19	24.000	25.600	23.550	24.250	8.061	210,000
2023-09-18	25.300	26.000	23.750	25.050	8.327	332,000
2023-09-15	23.750	25.000	23.350	25.000	8.311	274,000
2023-09-14	23.550	24.050	22.350	23.250	7.729	294,000
2023-09-13	23.750	24.550	22.500	22.950	7.629	230,000
2023-09-12	23.000	24.000	21.800	23.700	7.878	314,000
2023-09-11	22.450	22.800	21.250	22.450	7.463	364,000
2023-09-07	21.250	22.100	20.300	21.400	7.114	228,000
2023-09-06	21.150	21.650	19.520	21.100	7.014	634,000
2023-09-05	22.250	22.250	20.700	21.000	6.981	242,000
2023-09-04	24.900	28.450	23.000	23.200	7.712	476,000
2023-08-31	26.950	29.000	24.800	25.700	8.543	1,194,000
2023-08-30	27.350	27.700	25.800	26.500	8.809	276,000
2023-08-29	26.250	28.000	26.050	27.200	9.042	396,000
2023-08-28	27.800	27.800	24.850	26.200	8.709	224,000
2023-08-25	24.400	26.450	23.800	25.450	8.460	516,000
2023-08-24	24.400	24.850	23.950	23.950	7.962	234,000
2023-08-23	26.100	26.100	24.600	24.900	8.277	222,000
2023-08-22	26.050	26.050	25.150	26.000	8.643	192,000
2023-08-21	24.450	25.700	24.450	25.700	8.543	290,000

← NewerPage 13 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.