Zonbong Landscape Environmental Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.280	2.440	2.270	2.290	0.761	276,000
2022-03-02	2.310	2.320	2.310	2.310	0.768	288,000
2022-03-01	2.260	2.390	2.260	2.270	0.755	302,000
2022-02-28	2.310	2.330	2.180	2.330	0.775	272,000
2022-02-25	2.310	2.390	2.310	2.330	0.775	272,000
2022-02-24	2.290	2.470	2.190	2.320	0.771	342,000
2022-02-23	2.330	2.380	2.280	2.350	0.781	290,000
2022-02-22	2.390	2.400	2.330	2.390	0.795	256,000
2022-02-21	2.370	2.530	2.370	2.400	0.798	192,000
2022-02-18	2.330	2.460	2.330	2.440	0.811	286,000
2022-02-17	2.330	2.450	2.330	2.390	0.795	268,000
2022-02-16	2.280	2.470	2.280	2.390	0.795	256,000
2022-02-15	2.300	2.480	2.290	2.420	0.805	350,000
2022-02-14	2.250	2.490	2.240	2.370	0.788	264,000
2022-02-11	2.260	2.420	2.250	2.330	0.775	318,000
2022-02-10	2.330	2.380	2.280	2.300	0.765	414,000
2022-02-09	2.380	2.480	2.380	2.420	0.805	334,000
2022-02-08	2.550	2.590	2.400	2.490	0.828	372,000
2022-02-07	2.550	2.670	2.550	2.660	0.884	282,000
2022-02-04	2.520	2.860	2.510	2.620	0.871	252,000
2022-01-31	2.530	2.550	2.520	2.530	0.841	694,000
2022-01-28	2.540	2.540	2.500	2.500	0.831	536,000
2022-01-27	2.570	2.670	2.560	2.560	0.851	432,000
2022-01-26	2.500	2.640	2.450	2.640	0.878	676,000
2022-01-25	2.530	2.600	2.500	2.520	0.838	734,000
2022-01-24	2.540	2.560	2.500	2.550	0.848	666,000
2022-01-21	2.590	2.600	2.540	2.540	0.844	338,000
2022-01-20	2.590	2.690	2.550	2.570	0.854	408,000
2022-01-19	2.580	2.680	2.550	2.570	0.854	420,000
2022-01-18	2.580	2.800	2.570	2.710	0.901	390,000
2022-01-17	2.520	2.700	2.520	2.630	0.874	394,000
2022-01-14	2.550	2.590	2.530	2.550	0.848	440,000
2022-01-13	2.600	2.640	2.530	2.580	0.858	456,000
2022-01-12	2.540	2.640	2.530	2.600	0.864	384,000
2022-01-11	2.560	2.690	2.550	2.590	0.861	338,000
2022-01-10	2.540	2.670	2.540	2.640	0.878	416,000
2022-01-07	2.540	2.770	2.540	2.770	0.921	332,000
2022-01-06	2.590	2.720	2.520	2.690	0.894	538,000
2022-01-05	2.690	2.770	2.570	2.640	0.878	442,000
2022-01-04	2.780	2.790	2.610	2.630	0.874	424,000
2022-01-03	2.760	2.850	2.660	2.710	0.901	362,000
2021-12-31	2.680	2.760	2.650	2.760	0.918	250,000
2021-12-30	2.580	2.760	2.580	2.760	0.918	600,000
2021-12-29	2.510	2.700	2.510	2.620	0.871	748,000
2021-12-28	2.770	2.770	2.510	2.520	0.838	716,000
2021-12-24	2.660	2.730	2.620	2.730	0.908	156,000
2021-12-23	2.510	2.780	2.490	2.600	0.864	912,000
2021-12-22	2.530	2.630	2.400	2.470	0.821	1,200,000
2021-12-21	2.550	2.650	2.540	2.630	0.874	556,000
2021-12-20	2.820	2.820	2.500	2.540	0.844	610,000
2021-12-17	2.710	2.820	2.670	2.710	0.901	236,000
2021-12-16	2.680	2.760	2.630	2.670	0.888	500,000
2021-12-15	2.610	2.720	2.600	2.650	0.881	450,000
2021-12-14	2.940	2.940	2.600	2.610	0.868	826,000
2021-12-13	2.920	2.990	2.800	2.850	0.947	464,000
2021-12-10	2.920	2.940	2.820	2.880	0.957	506,000
2021-12-09	2.880	3.000	2.750	2.870	0.954	856,000
2021-12-08	3.090	3.250	2.850	2.880	0.957	1,566,000
2021-12-07	2.910	3.090	2.850	3.090	1.027	2,088,000
2021-12-06	2.760	2.920	2.710	2.860	0.951	962,000

← NewerPage 20 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.