Zonbong Landscape Environmental Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.140 | 9.270 | 8.820 | 9.120 | 9.120 | 772,000 |
| 2025-05-09 | 9.250 | 9.280 | 9.100 | 9.130 | 9.130 | 556,000 |
| 2025-05-08 | 9.240 | 9.250 | 8.930 | 9.250 | 9.250 | 844,000 |
| 2025-05-07 | 9.300 | 9.340 | 8.970 | 9.060 | 9.060 | 916,000 |
| 2025-05-06 | 9.510 | 10.100 | 9.190 | 9.260 | 9.260 | 762,000 |
| 2025-05-02 | 9.300 | 9.870 | 9.150 | 9.850 | 9.850 | 950,000 |
| 2025-04-30 | 9.820 | 9.820 | 9.130 | 9.500 | 9.500 | 744,000 |
| 2025-04-29 | 9.670 | 9.960 | 9.440 | 9.820 | 9.820 | 1,188,000 |
| 2025-04-28 | 9.000 | 9.790 | 9.000 | 9.670 | 9.670 | 1,388,000 |
| 2025-04-25 | 8.900 | 9.280 | 8.820 | 9.080 | 9.080 | 1,094,000 |
| 2025-04-24 | 8.760 | 9.500 | 8.530 | 8.900 | 8.900 | 1,288,000 |
| 2025-04-23 | 8.180 | 8.600 | 8.100 | 8.600 | 8.600 | 1,102,000 |
| 2025-04-22 | 8.420 | 8.660 | 7.980 | 8.140 | 8.140 | 1,064,000 |
| 2025-04-17 | 7.570 | 8.080 | 7.540 | 8.020 | 8.020 | 896,000 |
| 2025-04-16 | 7.600 | 7.670 | 7.340 | 7.560 | 7.560 | 500,000 |
| 2025-04-15 | 7.750 | 7.750 | 7.350 | 7.590 | 7.590 | 696,000 |
| 2025-04-14 | 7.700 | 7.760 | 7.500 | 7.700 | 7.700 | 768,000 |
| 2025-04-11 | 7.000 | 8.000 | 6.970 | 7.590 | 7.590 | 2,176,000 |
| 2025-04-10 | 7.160 | 7.210 | 6.960 | 7.000 | 7.000 | 816,000 |
| 2025-04-09 | 7.170 | 7.170 | 6.730 | 7.160 | 7.160 | 896,000 |
| 2025-04-08 | 6.950 | 7.000 | 6.690 | 6.830 | 6.830 | 836,000 |
| 2025-04-07 | 7.040 | 7.040 | 6.550 | 6.950 | 6.950 | 908,000 |
| 2025-04-03 | 7.240 | 7.250 | 6.880 | 7.040 | 7.040 | 872,000 |
| 2025-04-02 | 7.240 | 7.250 | 7.110 | 7.240 | 7.240 | 1,010,000 |
| 2025-04-01 | 7.180 | 7.190 | 7.010 | 7.090 | 7.090 | 1,038,000 |
| 2025-03-31 | 7.140 | 7.330 | 6.980 | 7.040 | 7.040 | 962,000 |
| 2025-03-28 | 7.250 | 7.360 | 7.130 | 7.320 | 7.320 | 950,000 |
| 2025-03-27 | 7.440 | 7.500 | 7.150 | 7.200 | 7.200 | 844,000 |
| 2025-03-26 | 7.450 | 7.530 | 7.250 | 7.480 | 7.480 | 878,000 |
| 2025-03-25 | 7.400 | 7.550 | 7.170 | 7.440 | 7.440 | 910,000 |
| 2025-03-24 | 7.590 | 7.600 | 7.440 | 7.450 | 7.450 | 796,000 |
| 2025-03-21 | 7.750 | 7.800 | 7.420 | 7.600 | 7.600 | 964,000 |
| 2025-03-20 | 8.030 | 8.030 | 7.760 | 7.840 | 7.840 | 866,000 |
| 2025-03-19 | 7.600 | 8.010 | 7.500 | 7.970 | 7.970 | 1,092,000 |
| 2025-03-18 | 7.790 | 7.950 | 7.680 | 7.750 | 7.750 | 874,000 |
| 2025-03-17 | 7.800 | 7.800 | 7.570 | 7.700 | 7.700 | 836,000 |
| 2025-03-14 | 8.000 | 8.000 | 7.610 | 7.700 | 7.700 | 1,352,000 |
| 2025-03-13 | 8.000 | 8.000 | 7.630 | 7.830 | 7.830 | 1,266,000 |
| 2025-03-12 | 8.010 | 8.180 | 7.910 | 8.020 | 8.020 | 1,428,000 |
| 2025-03-11 | 8.240 | 8.240 | 7.880 | 8.000 | 8.000 | 748,000 |
| 2025-03-10 | 7.670 | 8.190 | 7.540 | 8.120 | 8.120 | 888,000 |
| 2025-03-07 | 7.900 | 7.900 | 7.600 | 7.750 | 7.750 | 854,000 |
| 2025-03-06 | 7.890 | 8.000 | 7.730 | 7.820 | 7.820 | 858,000 |
| 2025-03-05 | 7.650 | 7.880 | 7.600 | 7.870 | 7.870 | 904,000 |
| 2025-03-04 | 8.140 | 8.140 | 7.470 | 7.650 | 7.650 | 1,110,000 |
| 2025-03-03 | 8.640 | 8.710 | 7.980 | 8.210 | 8.210 | 944,000 |
| 2025-02-28 | 8.180 | 10.200 | 7.860 | 8.620 | 8.620 | 3,610,000 |
| 2025-02-27 | 8.240 | 8.390 | 8.030 | 8.260 | 8.260 | 834,000 |
| 2025-02-26 | 8.140 | 8.530 | 8.040 | 8.320 | 8.320 | 808,000 |
| 2025-02-25 | 7.410 | 7.980 | 7.300 | 7.980 | 7.980 | 1,072,000 |
| 2025-02-24 | 7.400 | 7.470 | 7.190 | 7.470 | 7.470 | 774,000 |
| 2025-02-21 | 7.330 | 7.550 | 7.120 | 7.470 | 7.470 | 924,000 |
| 2025-02-20 | 7.200 | 7.660 | 7.200 | 7.400 | 7.400 | 1,046,000 |
| 2025-02-19 | 6.920 | 7.220 | 6.810 | 7.160 | 7.160 | 814,000 |
| 2025-02-18 | 6.700 | 6.990 | 6.600 | 6.990 | 6.990 | 956,000 |
| 2025-02-17 | 6.640 | 6.720 | 6.500 | 6.670 | 6.670 | 788,000 |
| 2025-02-14 | 6.860 | 6.860 | 6.590 | 6.640 | 6.640 | 760,000 |
| 2025-02-13 | 6.610 | 6.710 | 6.590 | 6.670 | 6.670 | 756,000 |
| 2025-02-12 | 6.560 | 6.700 | 6.510 | 6.680 | 6.680 | 924,000 |
| 2025-02-11 | 6.650 | 6.690 | 6.520 | 6.560 | 6.560 | 704,000 |
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.