Zonbong Landscape Environmental Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	9.350	9.860	9.350	9.550	3.175	218,000
2023-05-22	9.470	10.000	9.450	9.450	3.141	222,000
2023-05-19	10.220	10.260	9.730	9.730	3.234	166,000
2023-05-18	10.220	10.460	10.120	10.260	3.411	170,000
2023-05-17	9.960	10.320	9.760	10.320	3.431	152,000
2023-05-16	10.140	10.480	9.670	9.770	3.248	190,000
2023-05-15	10.240	10.300	9.750	9.890	3.288	168,000
2023-05-12	10.660	10.660	10.120	10.140	3.371	176,000
2023-05-11	9.960	10.540	9.910	10.520	3.497	156,000
2023-05-10	9.540	9.890	9.500	9.890	3.288	146,000
2023-05-09	9.680	9.870	9.360	9.510	3.161	140,000
2023-05-08	9.650	9.970	9.240	9.490	3.155	134,000
2023-05-05	9.790	9.820	9.500	9.630	3.201	148,000
2023-05-04	9.890	9.890	9.500	9.840	3.271	172,000
2023-05-03	9.890	9.890	9.500	9.890	3.288	194,000
2023-05-02	9.130	9.800	8.950	9.730	3.234	166,000
2023-04-28	9.050	9.200	8.690	9.110	3.028	138,000
2023-04-27	8.820	9.000	8.400	8.900	2.959	196,000
2023-04-26	9.260	9.280	8.790	8.820	2.932	152,000
2023-04-25	9.050	9.080	8.850	8.970	2.982	144,000
2023-04-24	9.070	9.350	8.600	9.070	3.015	140,000
2023-04-21	9.510	9.510	8.860	8.950	2.975	352,000
2023-04-20	9.230	9.300	8.780	9.000	2.992	132,000
2023-04-19	9.640	9.640	9.110	9.130	3.035	146,000
2023-04-18	9.490	9.490	9.190	9.330	3.102	250,000
2023-04-17	9.600	9.600	9.300	9.320	3.098	136,000
2023-04-14	9.460	9.590	9.240	9.300	3.092	142,000
2023-04-13	9.710	9.800	9.310	9.470	3.148	138,000
2023-04-12	9.610	9.920	9.570	9.700	3.225	142,000
2023-04-11	8.940	9.570	8.880	9.530	3.168	390,000
2023-04-06	8.770	9.000	8.400	8.900	2.959	258,000
2023-04-04	8.770	8.940	8.570	8.760	2.912	270,000
2023-04-03	8.770	9.010	8.410	8.760	2.912	134,000
2023-03-31	8.900	8.900	8.470	8.760	2.912	172,000
2023-03-30	8.760	8.940	8.520	8.830	2.935	154,000
2023-03-29	8.670	8.820	8.670	8.740	2.905	152,000
2023-03-28	8.730	8.940	8.600	8.600	2.859	130,000
2023-03-27	9.020	9.020	8.740	8.790	2.922	152,000
2023-03-24	9.020	9.070	8.900	9.020	2.999	142,000
2023-03-23	9.250	9.440	9.000	9.080	3.018	136,000
2023-03-22	10.320	10.320	9.240	9.340	3.105	160,000
2023-03-21	10.260	10.260	9.700	9.780	3.251	196,000
2023-03-20	10.800	10.800	9.730	10.240	3.404	280,000
2023-03-17	11.040	11.300	10.660	10.700	3.557	250,000
2023-03-16	10.800	11.120	10.560	10.900	3.623	456,000
2023-03-15	10.280	11.200	10.280	10.880	3.617	762,000
2023-03-14	10.500	10.580	10.000	10.420	3.464	142,000
2023-03-13	10.520	10.520	10.020	10.460	3.477	136,000
2023-03-10	10.280	10.580	10.220	10.480	3.484	164,000
2023-03-09	10.120	10.280	10.120	10.240	3.404	130,000
2023-03-08	9.900	10.200	9.800	10.140	3.371	156,000
2023-03-07	10.020	10.080	9.850	9.890	3.288	130,000
2023-03-06	10.000	10.060	9.920	9.980	3.318	116,000
2023-03-03	9.910	10.100	9.500	9.980	3.318	140,000
2023-03-02	9.760	10.000	9.580	9.900	3.291	150,000
2023-03-01	9.910	9.910	9.630	9.690	3.221	138,000
2023-02-28	9.760	9.920	9.590	9.770	3.248	122,000
2023-02-27	9.820	9.820	9.530	9.660	3.211	142,000
2023-02-24	9.900	9.920	9.680	9.800	3.258	128,000
2023-02-23	9.900	10.080	9.450	9.900	3.291	126,000

← NewerPage 15 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.