Zonbong Landscape Environmental Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	9.900	10.080	9.450	9.900	3.291	126,000
2023-02-22	10.180	10.180	9.700	9.860	3.278	102,000
2023-02-21	10.380	10.380	9.840	10.200	3.391	130,000
2023-02-20	9.910	10.200	9.800	10.060	3.344	140,000
2023-02-17	9.450	9.870	9.450	9.810	3.261	120,000
2023-02-16	9.720	9.800	9.470	9.510	3.161	150,000
2023-02-15	9.450	9.930	9.090	9.500	3.158	136,000
2023-02-14	9.670	9.750	9.180	9.400	3.125	134,000
2023-02-13	9.440	9.970	9.440	9.580	3.185	176,000
2023-02-10	9.700	9.890	9.420	9.420	3.131	146,000
2023-02-09	10.300	10.600	9.550	9.680	3.218	268,000
2023-02-08	10.560	10.780	10.160	10.300	3.424	116,000
2023-02-07	10.980	11.060	10.560	10.580	3.517	134,000
2023-02-06	10.360	11.000	10.040	11.000	3.657	346,000
2023-02-03	11.060	11.060	10.000	10.460	3.477	186,000
2023-02-02	11.440	11.700	11.020	11.080	3.683	100,000
2023-02-01	11.460	11.700	11.020	11.500	3.823	134,000
2023-01-31	11.600	11.700	11.380	11.480	3.816	126,000
2023-01-30	11.180	12.140	11.180	11.640	3.869	190,000
2023-01-27	11.080	11.300	10.800	11.200	3.723	90,000
2023-01-26	11.120	11.400	10.620	11.120	3.697	94,000
2023-01-20	10.900	11.160	10.780	11.160	3.710	88,000
2023-01-19	10.900	11.000	10.480	10.960	3.643	102,000
2023-01-18	10.780	11.040	10.680	10.920	3.630	150,000
2023-01-17	11.140	11.160	10.800	10.820	3.597	82,000
2023-01-16	11.580	12.040	11.160	11.160	3.710	74,000
2023-01-13	11.860	12.240	11.600	11.600	3.856	56,000
2023-01-12	11.780	12.180	11.400	11.880	3.949	188,000
2023-01-11	11.740	12.300	11.240	11.840	3.936	182,000
2023-01-10	11.580	12.100	11.300	11.780	3.916	220,000
2023-01-09	11.600	11.600	11.360	11.480	3.816	96,000
2023-01-06	10.820	11.800	10.820	11.360	3.776	314,000
2023-01-05	10.900	11.500	10.500	10.800	3.590	158,000
2023-01-04	11.320	11.320	10.800	10.880	3.617	108,000
2023-01-03	11.160	11.380	10.500	11.380	3.783	180,000
2022-12-30	11.000	11.200	10.480	11.200	3.723	152,000
2022-12-29	10.640	11.000	10.460	11.000	3.657	134,000
2022-12-28	9.510	10.620	9.380	10.600	3.524	514,000
2022-12-23	9.990	9.990	9.300	9.500	3.158	122,000
2022-12-22	9.290	9.960	9.280	9.960	3.311	294,000
2022-12-21	9.230	9.500	8.930	9.280	3.085	106,000
2022-12-20	8.910	9.400	8.910	9.220	3.065	130,000
2022-12-19	8.880	8.900	8.800	8.900	2.959	120,000
2022-12-16	9.090	9.420	8.830	8.930	2.969	84,000
2022-12-15	9.220	9.450	9.030	9.080	3.018	78,000
2022-12-14	9.420	9.530	9.100	9.200	3.058	146,000
2022-12-13	9.100	9.500	8.930	9.400	3.125	144,000
2022-12-12	8.910	9.080	8.800	8.920	2.965	110,000
2022-12-09	9.170	9.220	8.810	8.900	2.959	152,000
2022-12-08	9.090	9.300	9.020	9.150	3.042	74,000
2022-12-07	9.130	9.160	8.910	8.940	2.972	120,000
2022-12-06	9.480	9.480	9.000	9.140	3.038	142,000
2022-12-05	9.450	9.530	9.000	9.500	3.158	90,000
2022-12-02	9.310	9.560	8.980	9.310	3.095	142,000
2022-12-01	8.610	9.330	8.600	9.200	3.058	180,200
2022-11-30	8.570	8.660	8.500	8.500	2.826	108,000
2022-11-29	8.510	8.680	8.360	8.560	2.846	124,000
2022-11-28	8.770	9.190	8.360	8.540	2.839	128,000
2022-11-25	8.740	8.850	8.510	8.750	2.909	106,000
2022-11-24	8.790	8.790	8.350	8.750	2.909	128,000

← NewerPage 16 of 21 · 1,230 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.