Zonbong Landscape Environmental Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	24.600	25.350	23.850	25.250	8.394	201,940
2023-08-17	25.200	25.650	24.600	24.600	8.178	228,000
2023-08-16	24.450	25.950	23.500	25.800	8.577	320,000
2023-08-15	26.200	26.200	24.100	24.450	8.128	212,000
2023-08-14	25.300	26.250	23.900	26.250	8.726	196,000
2023-08-11	25.050	26.750	25.050	25.500	8.477	344,000
2023-08-10	26.200	28.000	25.100	25.850	8.593	286,000
2023-08-09	25.600	27.000	24.800	26.500	8.809	326,000
2023-08-08	24.800	25.600	24.050	25.600	8.510	384,000
2023-08-07	24.150	24.700	23.000	24.350	8.095	306,000
2023-08-04	25.600	25.600	23.150	23.850	7.928	204,000
2023-08-03	23.800	24.750	22.750	24.500	8.144	246,000
2023-08-02	24.000	24.600	23.200	23.450	7.795	174,000
2023-08-01	25.450	25.650	23.600	23.800	7.912	214,000
2023-07-31	25.850	25.850	22.050	25.300	8.410	382,000
2023-07-28	22.850	23.500	21.400	23.150	7.696	250,000
2023-07-27	24.350	24.350	21.200	22.600	7.513	194,000
2023-07-26	22.300	23.300	21.700	23.300	7.746	380,000
2023-07-25	21.500	22.200	19.880	22.050	7.330	324,000
2023-07-24	20.700	21.800	20.100	21.000	6.981	346,000
2023-07-21	19.300	20.600	19.160	20.500	6.815	410,000
2023-07-20	19.680	20.250	19.000	19.400	6.449	342,000
2023-07-19	19.680	20.350	18.760	19.500	6.482	368,000
2023-07-18	19.220	20.250	18.120	19.600	6.516	310,000
2023-07-14	19.200	19.380	18.500	18.980	6.309	330,000
2023-07-13	17.880	19.200	17.780	19.080	6.343	300,000
2023-07-12	17.880	18.180	17.620	18.120	6.024	328,000
2023-07-11	16.620	17.800	16.620	17.780	5.911	324,000
2023-07-10	15.840	16.740	15.840	16.740	5.565	312,000
2023-07-07	17.160	17.680	16.060	16.340	5.432	348,000
2023-07-06	16.480	17.420	16.100	17.420	5.791	316,000
2023-07-05	15.360	17.280	15.360	16.560	5.505	518,000
2023-07-04	13.820	15.200	13.820	15.120	5.026	354,000
2023-07-03	14.640	14.640	13.200	13.880	4.614	878,000
2023-06-30	14.620	15.600	14.160	14.600	4.853	330,000
2023-06-29	15.020	15.020	14.480	14.580	4.847	294,000
2023-06-28	13.500	15.420	13.480	15.120	5.026	298,000
2023-06-27	14.680	14.720	13.200	13.500	4.488	362,000
2023-06-26	15.160	15.160	14.060	14.680	4.880	312,000
2023-06-23	13.360	15.120	13.360	15.120	5.026	282,000
2023-06-21	14.320	14.320	13.100	13.760	4.574	266,000
2023-06-20	15.360	15.360	13.240	13.740	4.568	340,000
2023-06-19	14.740	15.260	14.740	14.920	4.960	266,000
2023-06-16	14.500	15.100	13.780	14.980	4.980	342,000
2023-06-15	13.300	14.400	13.240	14.120	4.694	350,000
2023-06-14	13.520	13.520	12.500	13.040	4.335	294,000
2023-06-13	12.580	13.580	12.500	13.300	4.421	342,000
2023-06-12	11.840	12.520	11.480	12.480	4.149	266,000
2023-06-09	11.440	11.980	11.440	11.880	3.949	242,000
2023-06-08	10.460	11.440	10.460	11.320	3.763	244,000
2023-06-07	10.840	10.840	10.180	10.520	3.497	186,000
2023-06-06	10.300	10.500	9.920	10.380	3.451	180,000
2023-06-05	11.360	11.360	10.400	10.500	3.490	164,000
2023-06-02	10.600	11.060	10.340	10.700	3.557	192,000
2023-06-01	9.950	10.460	9.700	10.440	3.471	182,000
2023-05-31	9.630	9.870	9.310	9.810	3.261	180,000
2023-05-30	9.690	10.080	9.290	9.460	3.145	428,000
2023-05-29	9.620	9.760	9.450	9.700	3.225	188,000
2023-05-25	9.500	9.700	9.200	9.630	3.201	168,000
2023-05-24	9.680	9.680	9.390	9.580	3.185	158,000

← NewerPage 14 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.