Zonbong Landscape Environmental Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.510 | 5.650 | 5.450 | 5.640 | 5.640 | 826,000 |
| 2025-08-04 | 5.770 | 5.770 | 5.450 | 5.510 | 5.510 | 906,000 |
| 2025-08-01 | 5.880 | 5.880 | 5.690 | 5.770 | 5.770 | 974,000 |
| 2025-07-31 | 6.140 | 6.140 | 5.820 | 5.880 | 5.880 | 604,000 |
| 2025-07-30 | 6.210 | 6.210 | 6.030 | 6.080 | 6.080 | 316,000 |
| 2025-07-29 | 6.280 | 6.280 | 6.090 | 6.150 | 6.150 | 576,000 |
| 2025-07-28 | 6.330 | 6.440 | 6.120 | 6.190 | 6.190 | 1,048,000 |
| 2025-07-25 | 6.230 | 6.330 | 6.220 | 6.330 | 6.330 | 970,000 |
| 2025-07-24 | 6.250 | 6.250 | 6.110 | 6.220 | 6.220 | 744,000 |
| 2025-07-23 | 6.260 | 6.390 | 6.140 | 6.190 | 6.190 | 1,162,000 |
| 2025-07-22 | 6.300 | 6.300 | 6.150 | 6.190 | 6.190 | 1,136,000 |
| 2025-07-21 | 6.510 | 6.510 | 6.280 | 6.280 | 6.280 | 1,178,000 |
| 2025-07-18 | 6.590 | 6.600 | 6.410 | 6.470 | 6.470 | 1,012,000 |
| 2025-07-17 | 6.520 | 6.520 | 6.380 | 6.460 | 6.460 | 1,004,000 |
| 2025-07-16 | 6.650 | 6.800 | 6.450 | 6.490 | 6.490 | 1,820,000 |
| 2025-07-15 | 6.550 | 6.800 | 6.370 | 6.560 | 6.560 | 2,252,000 |
| 2025-07-14 | 6.400 | 6.670 | 6.350 | 6.590 | 6.590 | 1,792,000 |
| 2025-07-11 | 6.500 | 6.810 | 6.330 | 6.380 | 6.380 | 3,146,000 |
| 2025-07-10 | 6.390 | 6.720 | 6.160 | 6.360 | 6.360 | 2,448,000 |
| 2025-07-09 | 6.150 | 6.300 | 6.140 | 6.260 | 6.260 | 1,244,000 |
| 2025-07-08 | 6.070 | 6.170 | 5.900 | 6.100 | 6.100 | 1,138,000 |
| 2025-07-07 | 6.210 | 6.260 | 5.760 | 6.060 | 6.060 | 2,986,000 |
| 2025-07-04 | 6.250 | 6.290 | 6.130 | 6.210 | 6.210 | 830,000 |
| 2025-07-03 | 6.310 | 6.500 | 6.200 | 6.250 | 6.250 | 1,416,000 |
| 2025-07-02 | 6.300 | 6.320 | 6.150 | 6.310 | 6.310 | 1,248,000 |
| 2025-06-30 | 6.200 | 6.280 | 6.090 | 6.250 | 6.250 | 1,018,000 |
| 2025-06-27 | 6.420 | 6.420 | 6.210 | 6.220 | 6.220 | 842,000 |
| 2025-06-26 | 6.690 | 6.750 | 6.370 | 6.420 | 6.420 | 868,000 |
| 2025-06-25 | 6.680 | 6.760 | 6.630 | 6.700 | 6.700 | 996,000 |
| 2025-06-24 | 6.740 | 6.740 | 6.580 | 6.690 | 6.690 | 861,000 |
| 2025-06-23 | 7.330 | 7.330 | 6.580 | 6.670 | 6.670 | 1,042,000 |
| 2025-06-20 | 6.860 | 7.190 | 6.850 | 6.980 | 6.980 | 2,411,000 |
| 2025-06-19 | 6.960 | 7.060 | 6.840 | 6.840 | 6.840 | 708,000 |
| 2025-06-18 | 7.120 | 7.220 | 6.880 | 7.060 | 7.060 | 926,000 |
| 2025-06-17 | 7.420 | 7.430 | 7.090 | 7.100 | 7.100 | 804,000 |
| 2025-06-16 | 7.450 | 7.450 | 7.300 | 7.410 | 7.410 | 764,000 |
| 2025-06-13 | 7.600 | 7.750 | 7.300 | 7.300 | 7.300 | 862,000 |
| 2025-06-12 | 7.820 | 8.040 | 7.620 | 7.680 | 7.680 | 884,000 |
| 2025-06-11 | 8.170 | 8.350 | 7.820 | 7.820 | 7.820 | 850,000 |
| 2025-06-10 | 8.420 | 8.560 | 8.250 | 8.360 | 8.360 | 1,058,000 |
| 2025-06-09 | 8.700 | 8.700 | 8.440 | 8.460 | 8.460 | 538,000 |
| 2025-06-06 | 8.390 | 8.760 | 8.300 | 8.760 | 8.760 | 904,000 |
| 2025-06-05 | 8.710 | 8.770 | 8.330 | 8.590 | 8.590 | 876,000 |
| 2025-06-04 | 8.880 | 8.890 | 8.680 | 8.770 | 8.770 | 768,000 |
| 2025-06-03 | 9.130 | 9.140 | 8.800 | 8.910 | 8.910 | 498,000 |
| 2025-06-02 | 9.230 | 9.340 | 9.100 | 9.130 | 9.130 | 920,000 |
| 2025-05-30 | 9.420 | 9.580 | 9.030 | 9.030 | 9.030 | 1,098,000 |
| 2025-05-29 | 9.900 | 9.950 | 9.420 | 9.520 | 9.520 | 908,000 |
| 2025-05-28 | 9.300 | 9.660 | 9.090 | 9.660 | 9.660 | 1,122,000 |
| 2025-05-27 | 9.000 | 9.260 | 9.000 | 9.250 | 9.250 | 854,000 |
| 2025-05-26 | 9.100 | 9.300 | 8.810 | 9.160 | 9.160 | 814,000 |
| 2025-05-23 | 9.280 | 9.280 | 9.050 | 9.100 | 9.100 | 710,000 |
| 2025-05-22 | 8.610 | 9.050 | 8.610 | 9.050 | 9.050 | 912,000 |
| 2025-05-21 | 8.350 | 8.910 | 8.350 | 8.720 | 8.720 | 1,170,000 |
| 2025-05-20 | 8.600 | 8.600 | 8.330 | 8.420 | 8.420 | 662,000 |
| 2025-05-19 | 8.230 | 8.570 | 7.810 | 8.470 | 8.470 | 1,414,000 |
| 2025-05-16 | 8.640 | 8.650 | 7.900 | 8.010 | 8.010 | 598,000 |
| 2025-05-15 | 8.570 | 8.790 | 8.570 | 8.640 | 8.640 | 710,000 |
| 2025-05-14 | 9.000 | 9.000 | 8.550 | 8.700 | 8.700 | 866,000 |
| 2025-05-13 | 9.150 | 9.200 | 8.930 | 8.930 | 8.930 | 600,000 |
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.