Zonbong Landscape Environmental Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	7.980	8.680	7.800	8.680	2.885	330,000
2022-11-22	8.060	8.200	7.890	7.960	2.646	112,000
2022-11-21	8.120	8.280	8.020	8.070	2.683	110,000
2022-11-18	8.040	8.200	7.610	8.110	2.696	150,000
2022-11-17	7.780	8.000	7.550	8.000	2.659	160,000
2022-11-16	7.690	7.980	7.690	7.800	2.593	138,000
2022-11-15	7.760	8.000	7.570	7.670	2.550	130,000
2022-11-14	8.000	8.000	7.650	7.740	2.573	146,000
2022-11-11	6.810	7.880	6.810	7.880	2.620	398,000
2022-11-10	6.930	7.000	6.760	6.760	2.247	134,000
2022-11-09	6.690	7.010	6.670	6.910	2.297	148,000
2022-11-08	6.820	6.890	6.650	6.730	2.237	168,000
2022-11-07	7.030	7.100	6.780	6.830	2.271	136,000
2022-11-04	7.280	7.350	7.090	7.090	2.357	138,000
2022-11-03	7.160	7.300	6.810	7.300	2.427	234,000
2022-11-02	7.130	7.170	7.000	7.170	2.384	66,000
2022-11-01	6.950	7.190	6.950	7.150	2.377	198,000
2022-10-31	6.840	7.150	6.840	6.990	2.324	184,000
2022-10-28	6.470	7.070	6.470	6.870	2.284	528,000
2022-10-27	6.250	6.600	6.230	6.460	2.147	234,000
2022-10-26	6.190	6.450	6.190	6.240	2.074	206,000
2022-10-25	6.180	6.210	5.960	6.200	2.061	188,000
2022-10-24	6.290	6.310	6.000	6.190	2.058	130,000
2022-10-21	6.300	6.340	6.150	6.300	2.094	134,000
2022-10-20	6.470	6.470	6.230	6.340	2.108	132,000
2022-10-19	6.340	6.470	6.250	6.460	2.147	180,000
2022-10-18	6.110	6.470	6.090	6.450	2.144	184,000
2022-10-17	6.040	6.240	5.960	6.180	2.054	204,000
2022-10-14	6.140	6.250	6.010	6.030	2.005	178,000
2022-10-13	6.030	6.330	6.020	6.130	2.038	176,000
2022-10-12	5.940	6.090	5.880	6.020	2.001	218,000
2022-10-11	6.070	6.120	5.800	5.920	1.968	234,000
2022-10-10	6.200	6.300	6.000	6.050	2.011	264,000
2022-10-07	6.110	6.330	6.080	6.200	2.061	336,000
2022-10-06	6.460	6.580	6.050	6.050	2.011	206,000
2022-10-05	6.190	6.600	6.150	6.450	2.144	304,000
2022-10-03	6.200	6.320	6.160	6.200	2.061	228,000
2022-09-30	6.150	6.270	6.000	6.190	2.058	182,000
2022-09-29	6.080	6.210	5.990	6.060	2.015	148,000
2022-09-28	6.330	6.390	6.070	6.080	2.021	158,000
2022-09-27	5.820	6.350	5.820	6.350	2.111	264,000
2022-09-26	5.500	5.820	5.500	5.820	1.935	286,000
2022-09-23	5.900	5.920	5.490	5.490	1.825	204,000
2022-09-22	5.860	5.960	5.620	5.890	1.958	174,000
2022-09-21	5.900	6.010	5.800	5.860	1.948	180,000
2022-09-20	5.950	6.200	5.850	5.900	1.961	170,000
2022-09-19	6.350	6.350	3.380	5.950	1.978	190,000
2022-09-16	6.260	6.560	6.050	6.350	2.111	200,000
2022-09-15	6.310	6.380	6.070	6.260	2.081	184,000
2022-09-14	6.310	6.550	6.200	6.300	2.094	212,000
2022-09-13	6.620	6.730	6.340	6.370	2.118	162,000
2022-09-09	6.610	6.760	6.360	6.610	2.197	166,000
2022-09-08	6.400	6.900	5.420	6.800	2.261	364,000
2022-09-07	6.240	6.330	6.160	6.230	2.071	142,000
2022-09-06	6.200	6.200	5.980	6.110	2.031	200,000
2022-09-05	6.060	6.150	5.900	5.990	1.991	228,000
2022-09-02	6.040	6.210	5.880	6.060	2.015	224,000
2022-09-01	6.190	6.190	5.900	6.040	2.008	188,000
2022-08-31	5.730	6.400	5.690	6.190	2.058	276,000
2022-08-30	6.320	6.350	5.820	5.980	1.988	256,000

← NewerPage 17 of 21 · 1,235 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.