Zonbong Landscape Environmental Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	4.320	4.320	4.160	4.190	1.393	186,000
2022-06-01	3.950	4.360	3.950	4.310	1.433	560,000
2022-05-31	3.920	3.970	3.850	3.950	1.313	320,000
2022-05-30	3.900	3.940	3.900	3.920	1.303	308,000
2022-05-27	3.620	4.000	3.540	3.900	1.296	416,000
2022-05-26	3.860	3.870	3.500	3.620	1.203	282,000
2022-05-25	3.730	3.880	3.730	3.860	1.283	222,000
2022-05-24	3.500	3.860	3.300	3.730	1.240	790,000
2022-05-23	3.620	3.870	3.470	3.500	1.164	388,000
2022-05-20	3.610	3.770	3.580	3.620	1.203	732,000
2022-05-19	3.290	3.920	3.280	3.570	1.187	1,628,000
2022-05-18	3.370	3.370	3.200	3.290	1.094	646,000
2022-05-17	3.150	3.340	3.150	3.340	1.110	938,000
2022-05-16	3.140	3.140	3.020	3.110	1.034	444,000
2022-05-13	2.870	3.100	2.860	3.040	1.011	874,000
2022-05-12	2.870	2.920	2.820	2.870	0.954	344,000
2022-05-11	2.920	2.930	2.840	2.860	0.951	314,000
2022-05-10	2.430	2.950	2.430	2.900	0.964	598,000
2022-05-06	2.870	2.870	2.700	2.760	0.918	290,000
2022-05-05	2.850	2.870	2.700	2.740	0.911	314,000
2022-05-04	2.800	2.870	2.780	2.850	0.947	214,000
2022-05-03	2.790	2.860	2.770	2.810	0.934	284,000
2022-04-29	2.590	2.860	2.590	2.770	0.921	1,106,000
2022-04-28	2.580	2.600	2.580	2.600	0.864	408,000
2022-04-27	2.430	2.680	2.360	2.590	0.861	956,000
2022-04-26	2.410	2.440	2.240	2.440	0.811	1,496,000
2022-04-25	2.350	2.470	2.250	2.420	0.805	232,000
2022-04-22	2.310	2.390	2.230	2.360	0.785	228,000
2022-04-21	2.430	2.500	2.250	2.320	0.771	212,000
2022-04-20	2.430	2.500	2.430	2.440	0.811	276,000
2022-04-19	2.340	2.520	2.330	2.450	0.815	386,000
2022-04-14	2.450	2.500	2.300	2.350	0.781	428,000
2022-04-13	2.430	2.520	2.380	2.460	0.818	378,000
2022-04-12	2.360	2.450	2.360	2.450	0.815	338,000
2022-04-11	2.290	2.540	2.240	2.390	0.795	280,000
2022-04-08	2.320	2.390	2.270	2.280	0.758	306,000
2022-04-07	2.380	2.400	2.360	2.360	0.785	154,000
2022-04-06	2.450	2.460	2.300	2.410	0.801	132,000
2022-04-04	2.520	2.550	2.490	2.490	0.828	184,000
2022-04-01	2.540	2.540	2.420	2.540	0.844	222,000
2022-03-31	2.430	2.540	2.430	2.480	0.824	288,000
2022-03-30	2.300	2.540	2.300	2.460	0.818	252,000
2022-03-29	2.470	2.590	2.470	2.480	0.824	278,000
2022-03-28	2.450	2.590	2.450	2.540	0.844	344,000
2022-03-25	2.390	2.580	2.390	2.500	0.831	610,000
2022-03-24	2.350	2.480	2.350	2.470	0.821	306,000
2022-03-23	2.430	2.480	2.430	2.450	0.815	172,000
2022-03-22	2.200	2.480	2.200	2.450	0.815	314,000
2022-03-21	2.470	2.470	2.410	2.420	0.805	248,000
2022-03-18	2.390	2.400	2.270	2.380	0.791	166,000
2022-03-17	2.300	2.410	2.210	2.370	0.788	756,000
2022-03-16	2.230	2.300	2.200	2.280	0.758	344,000
2022-03-15	2.370	2.380	2.260	2.260	0.751	264,000
2022-03-14	2.370	2.370	2.350	2.360	0.785	108,000
2022-03-11	2.130	2.380	2.130	2.300	0.765	638,000
2022-03-10	2.150	2.330	2.150	2.240	0.745	360,000
2022-03-09	2.200	2.380	2.090	2.180	0.725	326,000
2022-03-08	2.150	2.380	2.150	2.220	0.738	306,000
2022-03-07	2.090	2.330	2.090	2.330	0.775	646,000
2022-03-04	2.220	2.270	2.130	2.180	0.725	330,000

← NewerPage 19 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.