Zonbong Landscape Environmental Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.760 | 6.820 | 6.460 | 6.520 | 6.520 | 724,300 |
| 2024-11-07 | 6.700 | 6.830 | 6.650 | 6.740 | 6.740 | 768,000 |
| 2024-11-06 | 6.720 | 6.760 | 6.590 | 6.720 | 6.720 | 714,000 |
| 2024-11-05 | 6.750 | 6.830 | 6.540 | 6.760 | 6.760 | 738,000 |
| 2024-11-04 | 6.730 | 6.830 | 6.560 | 6.750 | 6.750 | 666,100 |
| 2024-11-01 | 6.570 | 6.750 | 6.450 | 6.690 | 6.690 | 724,000 |
| 2024-10-31 | 6.770 | 6.860 | 6.580 | 6.580 | 6.580 | 780,000 |
| 2024-10-30 | 6.770 | 6.770 | 6.540 | 6.720 | 6.720 | 796,200 |
| 2024-10-29 | 6.800 | 6.950 | 6.550 | 6.710 | 6.710 | 792,000 |
| 2024-10-28 | 6.600 | 6.910 | 6.540 | 6.740 | 6.740 | 730,200 |
| 2024-10-25 | 6.570 | 6.750 | 6.470 | 6.730 | 6.730 | 886,000 |
| 2024-10-24 | 6.600 | 6.700 | 6.410 | 6.700 | 6.700 | 294,300 |
| 2024-10-23 | 6.600 | 6.730 | 6.470 | 6.710 | 6.710 | 707,600 |
| 2024-10-22 | 6.750 | 6.800 | 6.530 | 6.740 | 6.740 | 838,900 |
| 2024-10-21 | 6.900 | 6.900 | 6.560 | 6.710 | 6.710 | 736,000 |
| 2024-10-18 | 6.800 | 6.900 | 6.600 | 6.850 | 6.850 | 840,000 |
| 2024-10-17 | 7.100 | 7.100 | 6.480 | 6.660 | 6.660 | 662,000 |
| 2024-10-16 | 7.100 | 7.190 | 6.910 | 7.160 | 7.160 | 1,320,000 |
| 2024-10-15 | 7.000 | 7.170 | 6.930 | 7.090 | 7.090 | 760,000 |
| 2024-10-14 | 7.110 | 7.110 | 6.820 | 7.080 | 7.080 | 1,446,000 |
| 2024-10-10 | 7.000 | 7.200 | 6.870 | 7.060 | 7.060 | 822,000 |
| 2024-10-09 | 7.420 | 7.500 | 6.760 | 7.000 | 7.000 | 754,000 |
| 2024-10-08 | 7.350 | 7.750 | 7.270 | 7.410 | 7.410 | 1,692,000 |
| 2024-10-07 | 7.440 | 7.440 | 7.240 | 7.420 | 7.420 | 688,000 |
| 2024-10-04 | 7.690 | 7.890 | 7.310 | 7.500 | 7.500 | 736,000 |
| 2024-10-03 | 8.050 | 8.080 | 7.730 | 7.870 | 7.870 | 678,000 |
| 2024-10-02 | 8.030 | 8.200 | 7.870 | 8.140 | 8.140 | 956,000 |
| 2024-09-30 | 7.840 | 8.160 | 7.460 | 7.960 | 7.960 | 1,352,000 |
| 2024-09-27 | 7.750 | 8.150 | 7.560 | 7.930 | 7.930 | 1,146,000 |
| 2024-09-26 | 7.500 | 7.730 | 7.360 | 7.730 | 7.730 | 1,138,000 |
| 2024-09-25 | 7.540 | 7.590 | 7.260 | 7.400 | 7.400 | 798,000 |
| 2024-09-24 | 7.440 | 7.680 | 7.430 | 7.570 | 7.570 | 880,000 |
| 2024-09-23 | 7.540 | 7.700 | 7.320 | 7.560 | 7.560 | 1,118,000 |
| 2024-09-20 | 7.500 | 7.630 | 7.430 | 7.550 | 7.550 | 1,264,000 |
| 2024-09-19 | 7.660 | 7.670 | 7.400 | 7.520 | 7.520 | 908,000 |
| 2024-09-17 | 7.730 | 7.850 | 7.650 | 7.750 | 7.750 | 556,000 |
| 2024-09-16 | 7.940 | 8.020 | 7.750 | 7.800 | 7.800 | 576,000 |
| 2024-09-13 | 7.970 | 8.130 | 7.910 | 7.920 | 7.920 | 448,000 |
| 2024-09-12 | 8.080 | 8.120 | 7.820 | 8.080 | 8.080 | 572,000 |
| 2024-09-11 | 8.240 | 8.400 | 8.070 | 8.100 | 8.100 | 598,000 |
| 2024-09-10 | 8.340 | 8.500 | 8.180 | 8.290 | 8.290 | 584,000 |
| 2024-09-09 | 8.330 | 8.480 | 8.050 | 8.250 | 8.250 | 578,000 |
| 2024-09-05 | 8.150 | 8.600 | 7.990 | 8.310 | 8.310 | 570,000 |
| 2024-09-04 | 8.460 | 8.600 | 8.090 | 8.200 | 8.200 | 558,000 |
| 2024-09-03 | 8.590 | 8.760 | 8.270 | 8.500 | 8.500 | 520,000 |
| 2024-09-02 | 8.670 | 8.670 | 8.220 | 8.540 | 8.540 | 578,000 |
| 2024-08-30 | 8.090 | 8.760 | 7.920 | 8.760 | 8.760 | 1,102,000 |
| 2024-08-29 | 8.100 | 8.220 | 7.700 | 8.220 | 8.220 | 554,000 |
| 2024-08-28 | 8.510 | 8.510 | 8.000 | 8.110 | 8.110 | 394,000 |
| 2024-08-27 | 8.380 | 8.710 | 8.040 | 8.710 | 8.710 | 628,000 |
| 2024-08-26 | 8.420 | 8.700 | 8.320 | 8.560 | 8.560 | 610,000 |
| 2024-08-23 | 8.690 | 8.690 | 8.360 | 8.440 | 8.440 | 610,000 |
| 2024-08-22 | 8.430 | 8.640 | 8.300 | 8.600 | 8.600 | 628,000 |
| 2024-08-21 | 8.190 | 8.580 | 8.080 | 8.350 | 8.350 | 580,000 |
| 2024-08-20 | 8.530 | 8.670 | 8.200 | 8.330 | 8.330 | 666,000 |
| 2024-08-19 | 8.940 | 8.940 | 8.330 | 8.420 | 8.420 | 458,000 |
| 2024-08-16 | 8.870 | 9.000 | 8.710 | 9.000 | 9.000 | 160,000 |
| 2024-08-15 | 8.970 | 9.100 | 8.730 | 8.820 | 8.820 | 70,000 |
| 2024-08-14 | 9.050 | 9.120 | 8.910 | 9.010 | 9.010 | 474,000 |
| 2024-08-13 | 8.930 | 9.040 | 8.690 | 8.990 | 8.990 | 516,000 |
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.