Zonbong Landscape Environmental Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 5.970 | 6.310 | 5.920 | 6.310 | 2.098 | 288,000 |
| 2022-08-26 | 5.970 | 6.000 | 5.870 | 5.930 | 1.971 | 230,000 |
| 2022-08-25 | 6.180 | 6.210 | 5.950 | 5.970 | 1.985 | 162,000 |
| 2022-08-24 | 6.220 | 6.230 | 6.010 | 6.180 | 2.054 | 182,000 |
| 2022-08-23 | 5.880 | 6.350 | 5.600 | 6.220 | 2.068 | 252,000 |
| 2022-08-22 | 5.870 | 6.020 | 5.570 | 5.880 | 1.955 | 190,000 |
| 2022-08-19 | 5.790 | 5.970 | 5.700 | 5.870 | 1.951 | 200,000 |
| 2022-08-18 | 5.850 | 6.090 | 5.580 | 5.790 | 1.925 | 216,000 |
| 2022-08-17 | 5.940 | 6.030 | 5.810 | 5.850 | 1.945 | 300,000 |
| 2022-08-16 | 5.990 | 6.100 | 5.920 | 5.940 | 1.975 | 204,000 |
| 2022-08-15 | 5.910 | 6.100 | 5.760 | 6.040 | 2.008 | 256,000 |
| 2022-08-12 | 5.470 | 5.820 | 5.460 | 5.770 | 1.918 | 246,000 |
| 2022-08-11 | 5.810 | 5.810 | 5.400 | 5.450 | 1.812 | 232,000 |
| 2022-08-10 | 5.950 | 6.040 | 5.810 | 5.810 | 1.931 | 216,000 |
| 2022-08-09 | 6.000 | 6.130 | 5.900 | 6.000 | 1.995 | 202,000 |
| 2022-08-08 | 5.870 | 6.220 | 5.870 | 6.000 | 1.995 | 196,000 |
| 2022-08-05 | 5.690 | 5.910 | 5.680 | 5.870 | 1.951 | 194,000 |
| 2022-08-04 | 5.520 | 5.710 | 5.510 | 5.690 | 1.892 | 186,000 |
| 2022-08-03 | 5.680 | 5.970 | 5.430 | 5.510 | 1.832 | 216,000 |
| 2022-08-02 | 5.970 | 5.970 | 5.610 | 5.670 | 1.885 | 146,000 |
| 2022-08-01 | 6.150 | 6.240 | 5.780 | 5.970 | 1.985 | 224,000 |
| 2022-07-29 | 5.380 | 6.270 | 5.350 | 6.090 | 2.025 | 532,000 |
| 2022-07-28 | 4.760 | 5.500 | 4.760 | 5.350 | 1.778 | 406,000 |
| 2022-07-27 | 4.740 | 4.910 | 4.680 | 4.760 | 1.582 | 230,000 |
| 2022-07-26 | 4.800 | 4.920 | 4.680 | 4.740 | 1.576 | 226,000 |
| 2022-07-25 | 4.790 | 5.040 | 4.720 | 4.800 | 1.596 | 286,000 |
| 2022-07-22 | 4.800 | 5.000 | 4.770 | 4.790 | 1.592 | 262,000 |
| 2022-07-21 | 4.970 | 4.970 | 4.710 | 4.800 | 1.596 | 240,000 |
| 2022-07-20 | 4.970 | 5.090 | 4.810 | 5.010 | 1.665 | 232,000 |
| 2022-07-19 | 5.020 | 5.080 | 4.940 | 4.970 | 1.652 | 232,000 |
| 2022-07-18 | 4.350 | 5.150 | 4.350 | 5.020 | 1.669 | 658,000 |
| 2022-07-15 | 4.290 | 4.570 | 4.270 | 4.480 | 1.489 | 230,000 |
| 2022-07-14 | 4.200 | 4.300 | 4.000 | 4.290 | 1.426 | 304,000 |
| 2022-07-13 | 4.520 | 4.530 | 4.110 | 4.200 | 1.396 | 220,000 |
| 2022-07-12 | 4.710 | 4.730 | 4.400 | 4.520 | 1.503 | 284,000 |
| 2022-07-11 | 4.700 | 4.860 | 4.630 | 4.740 | 1.576 | 618,000 |
| 2022-07-08 | 4.700 | 4.790 | 4.510 | 4.660 | 1.549 | 260,000 |
| 2022-07-07 | 4.540 | 4.780 | 4.440 | 4.700 | 1.562 | 356,000 |
| 2022-07-06 | 4.750 | 4.800 | 4.540 | 4.540 | 1.509 | 270,000 |
| 2022-07-05 | 4.630 | 4.920 | 4.560 | 4.750 | 1.579 | 502,000 |
| 2022-07-04 | 4.730 | 4.730 | 4.550 | 4.620 | 1.536 | 166,000 |
| 2022-06-30 | 4.760 | 4.970 | 4.610 | 4.730 | 1.572 | 214,000 |
| 2022-06-29 | 4.880 | 4.880 | 4.600 | 4.760 | 1.582 | 258,000 |
| 2022-06-28 | 4.750 | 4.950 | 4.570 | 4.880 | 1.622 | 360,000 |
| 2022-06-27 | 4.900 | 5.060 | 4.580 | 4.750 | 1.579 | 332,000 |
| 2022-06-24 | 4.830 | 5.130 | 4.670 | 4.900 | 1.629 | 712,000 |
| 2022-06-23 | 4.610 | 4.850 | 4.600 | 4.830 | 1.606 | 348,000 |
| 2022-06-22 | 4.350 | 4.700 | 4.350 | 4.610 | 1.533 | 336,000 |
| 2022-06-21 | 4.750 | 4.880 | 4.170 | 4.350 | 1.446 | 206,000 |
| 2022-06-20 | 4.730 | 4.940 | 4.730 | 4.750 | 1.579 | 222,000 |
| 2022-06-17 | 4.670 | 4.830 | 4.670 | 4.730 | 1.572 | 216,000 |
| 2022-06-16 | 4.780 | 4.920 | 4.670 | 4.670 | 1.552 | 182,000 |
| 2022-06-15 | 4.770 | 4.950 | 4.760 | 4.780 | 1.589 | 146,000 |
| 2022-06-14 | 4.730 | 4.870 | 4.650 | 4.770 | 1.586 | 238,000 |
| 2022-06-13 | 4.590 | 4.970 | 4.460 | 4.800 | 1.596 | 284,000 |
| 2022-06-10 | 4.640 | 4.900 | 4.520 | 4.690 | 1.559 | 232,000 |
| 2022-06-09 | 4.270 | 4.800 | 4.100 | 4.670 | 1.552 | 507,700 |
| 2022-06-08 | 4.350 | 4.430 | 3.980 | 4.270 | 1.419 | 268,000 |
| 2022-06-07 | 4.000 | 4.350 | 3.900 | 4.350 | 1.446 | 366,000 |
| 2022-06-06 | 4.190 | 4.460 | 4.150 | 4.150 | 1.380 | 258,000 |
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.