Zonbong Landscape Environmental Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6.650 | 6.690 | 6.520 | 6.560 | 6.560 | 704,000 |
| 2025-02-10 | 6.340 | 6.650 | 6.340 | 6.630 | 6.630 | 764,000 |
| 2025-02-07 | 6.310 | 6.470 | 6.190 | 6.400 | 6.400 | 838,000 |
| 2025-02-06 | 6.260 | 6.460 | 6.250 | 6.370 | 6.370 | 832,000 |
| 2025-02-05 | 6.170 | 6.350 | 6.050 | 6.320 | 6.320 | 818,000 |
| 2025-02-04 | 6.210 | 6.320 | 6.090 | 6.230 | 6.230 | 684,000 |
| 2025-02-03 | 6.200 | 6.270 | 6.110 | 6.270 | 6.270 | 698,000 |
| 2025-01-28 | 6.170 | 6.260 | 6.170 | 6.220 | 6.220 | 482,000 |
| 2025-01-27 | 6.270 | 6.270 | 6.120 | 6.230 | 6.230 | 746,000 |
| 2025-01-24 | 6.090 | 6.180 | 5.910 | 6.180 | 6.180 | 694,000 |
| 2025-01-23 | 6.200 | 6.280 | 6.100 | 6.150 | 6.150 | 802,000 |
| 2025-01-22 | 6.240 | 6.300 | 6.120 | 6.190 | 6.190 | 664,000 |
| 2025-01-21 | 6.350 | 6.350 | 6.160 | 6.300 | 6.300 | 718,000 |
| 2025-01-20 | 6.300 | 6.430 | 6.230 | 6.350 | 6.350 | 670,000 |
| 2025-01-17 | 6.180 | 6.340 | 5.990 | 6.300 | 6.300 | 936,000 |
| 2025-01-16 | 6.280 | 6.290 | 6.110 | 6.240 | 6.240 | 671,000 |
| 2025-01-15 | 6.500 | 6.500 | 6.190 | 6.230 | 6.230 | 930,000 |
| 2025-01-14 | 6.530 | 6.570 | 6.400 | 6.500 | 6.500 | 672,000 |
| 2025-01-13 | 6.500 | 6.600 | 6.310 | 6.600 | 6.600 | 712,000 |
| 2025-01-10 | 6.530 | 6.650 | 6.300 | 6.570 | 6.570 | 840,000 |
| 2025-01-09 | 6.510 | 6.900 | 6.320 | 6.600 | 6.600 | 1,292,000 |
| 2025-01-08 | 6.790 | 8.190 | 6.270 | 6.580 | 6.580 | 2,696,000 |
| 2025-01-07 | 6.710 | 6.850 | 6.520 | 6.720 | 6.720 | 964,000 |
| 2025-01-06 | 6.800 | 6.820 | 6.610 | 6.780 | 6.780 | 920,000 |
| 2025-01-03 | 6.950 | 6.960 | 6.800 | 6.800 | 6.800 | 882,000 |
| 2025-01-02 | 6.900 | 6.950 | 6.690 | 6.950 | 6.950 | 956,000 |
| 2024-12-31 | 6.880 | 6.990 | 6.860 | 6.860 | 6.860 | 472,000 |
| 2024-12-30 | 6.830 | 6.850 | 6.580 | 6.810 | 6.810 | 1,056,000 |
| 2024-12-27 | 6.730 | 6.900 | 6.730 | 6.850 | 6.850 | 1,086,000 |
| 2024-12-24 | 7.030 | 7.050 | 6.710 | 6.800 | 6.800 | 620,000 |
| 2024-12-23 | 7.010 | 7.150 | 6.660 | 6.990 | 6.990 | 768,000 |
| 2024-12-20 | 7.050 | 7.640 | 6.950 | 7.100 | 7.100 | 1,384,000 |
| 2024-12-19 | 6.810 | 7.100 | 6.730 | 7.020 | 7.020 | 1,282,000 |
| 2024-12-18 | 6.950 | 7.120 | 6.700 | 6.880 | 6.880 | 892,000 |
| 2024-12-17 | 6.750 | 7.050 | 6.740 | 6.940 | 6.940 | 827,000 |
| 2024-12-16 | 6.700 | 6.790 | 6.620 | 6.720 | 6.720 | 628,000 |
| 2024-12-13 | 6.620 | 6.750 | 6.530 | 6.710 | 6.710 | 696,000 |
| 2024-12-12 | 6.590 | 6.790 | 6.590 | 6.690 | 6.690 | 828,000 |
| 2024-12-11 | 6.640 | 6.700 | 6.530 | 6.660 | 6.660 | 696,000 |
| 2024-12-10 | 6.880 | 6.880 | 6.550 | 6.700 | 6.700 | 672,000 |
| 2024-12-09 | 6.780 | 6.790 | 6.540 | 6.790 | 6.790 | 686,000 |
| 2024-12-06 | 6.650 | 6.850 | 6.630 | 6.740 | 6.740 | 812,000 |
| 2024-12-05 | 6.800 | 6.820 | 6.530 | 6.720 | 6.720 | 742,000 |
| 2024-12-04 | 6.800 | 6.980 | 6.560 | 6.760 | 6.760 | 806,000 |
| 2024-12-03 | 6.750 | 6.780 | 6.490 | 6.750 | 6.750 | 824,000 |
| 2024-12-02 | 6.680 | 6.740 | 6.470 | 6.720 | 6.720 | 702,000 |
| 2024-11-29 | 6.500 | 6.700 | 6.410 | 6.640 | 6.640 | 692,000 |
| 2024-11-28 | 6.900 | 6.900 | 6.480 | 6.530 | 6.530 | 744,000 |
| 2024-11-27 | 6.400 | 6.820 | 6.350 | 6.820 | 6.820 | 1,016,000 |
| 2024-11-26 | 6.650 | 6.700 | 6.470 | 6.470 | 6.470 | 732,000 |
| 2024-11-25 | 6.430 | 6.790 | 6.320 | 6.670 | 6.670 | 1,301,700 |
| 2024-11-22 | 6.300 | 6.430 | 6.280 | 6.410 | 6.410 | 744,000 |
| 2024-11-21 | 6.300 | 6.380 | 6.180 | 6.310 | 6.310 | 634,000 |
| 2024-11-20 | 6.400 | 6.400 | 6.230 | 6.230 | 6.230 | 654,000 |
| 2024-11-19 | 6.300 | 6.470 | 6.160 | 6.350 | 6.350 | 680,000 |
| 2024-11-18 | 6.450 | 6.450 | 6.250 | 6.350 | 6.350 | 670,000 |
| 2024-11-15 | 6.450 | 6.500 | 6.200 | 6.500 | 6.500 | 742,000 |
| 2024-11-14 | 6.410 | 6.520 | 6.340 | 6.520 | 6.520 | 714,000 |
| 2024-11-13 | 6.500 | 6.500 | 6.320 | 6.490 | 6.490 | 682,000 |
| 2024-11-12 | 6.520 | 6.580 | 6.420 | 6.550 | 6.550 | 736,000 |
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.