Trendzon Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 0.890 | 0.900 | 0.850 | 0.900 | 0.862 | 19,184,000 |
| 2021-12-01 | 0.950 | 0.950 | 0.900 | 0.900 | 0.862 | 10,560,000 |
| 2021-11-30 | 0.970 | 0.970 | 0.920 | 0.950 | 0.910 | 12,076,000 |
| 2021-11-29 | 0.970 | 0.970 | 0.880 | 0.960 | 0.920 | 17,684,000 |
| 2021-11-26 | 0.970 | 0.980 | 0.880 | 0.960 | 0.920 | 15,420,000 |
| 2021-11-25 | 0.990 | 0.990 | 0.820 | 0.970 | 0.929 | 17,324,000 |
| 2021-11-24 | 1.000 | 1.020 | 0.960 | 0.970 | 0.929 | 6,868,000 |
| 2021-11-23 | 1.030 | 1.030 | 0.990 | 0.990 | 0.948 | 17,116,000 |
| 2021-11-22 | 1.010 | 1.010 | 0.970 | 1.010 | 0.968 | 8,924,000 |
| 2021-11-19 | 1.040 | 1.040 | 0.990 | 0.990 | 0.948 | 9,284,000 |
| 2021-11-18 | 1.030 | 1.040 | 1.010 | 1.020 | 0.977 | 7,132,000 |
| 2021-11-17 | 1.020 | 1.050 | 1.020 | 1.030 | 0.987 | 6,268,000 |
| 2021-11-16 | 1.030 | 1.040 | 1.020 | 1.020 | 0.977 | 22,720,000 |
| 2021-11-15 | 1.030 | 1.120 | 1.010 | 1.020 | 0.977 | 9,584,000 |
| 2021-11-12 | 1.030 | 1.030 | 1.000 | 1.030 | 0.987 | 16,180,000 |
| 2021-11-11 | 1.010 | 1.030 | 1.010 | 1.020 | 0.977 | 9,016,000 |
| 2021-11-10 | 1.000 | 1.010 | 0.980 | 1.010 | 0.968 | 14,172,000 |
| 2021-11-09 | 1.010 | 1.040 | 0.990 | 1.010 | 0.968 | 7,096,000 |
| 2021-11-08 | 1.020 | 1.030 | 0.990 | 1.000 | 0.958 | 17,420,000 |
| 2021-11-05 | 1.030 | 1.040 | 1.010 | 1.020 | 0.977 | 7,328,000 |
| 2021-11-04 | 1.010 | 1.040 | 1.000 | 1.020 | 0.977 | 8,920,000 |
| 2021-11-03 | 1.020 | 1.030 | 0.990 | 1.020 | 0.977 | 18,620,000 |
| 2021-11-02 | 1.020 | 1.030 | 0.980 | 1.000 | 0.958 | 6,964,000 |
| 2021-11-01 | 0.980 | 1.020 | 0.980 | 1.010 | 0.968 | 17,392,000 |
| 2021-10-29 | 0.960 | 0.990 | 0.950 | 0.970 | 0.929 | 17,800,000 |
| 2021-10-28 | 0.990 | 0.990 | 0.940 | 0.970 | 0.929 | 14,888,000 |
| 2021-10-27 | 0.970 | 0.980 | 0.950 | 0.980 | 0.939 | 7,624,000 |
| 2021-10-26 | 1.030 | 1.030 | 0.950 | 0.970 | 0.929 | 8,892,000 |
| 2021-10-25 | 1.090 | 1.090 | 1.020 | 1.030 | 0.987 | 12,072,000 |
| 2021-10-22 | 1.040 | 1.100 | 1.030 | 1.090 | 1.044 | 18,996,000 |
| 2021-10-21 | 1.040 | 1.050 | 1.020 | 1.030 | 0.987 | 13,776,000 |
| 2021-10-20 | 1.060 | 1.060 | 1.010 | 1.030 | 0.987 | 8,228,000 |
| 2021-10-19 | 1.020 | 1.060 | 1.000 | 1.060 | 1.015 | 12,796,000 |
| 2021-10-18 | 0.990 | 1.020 | 0.970 | 1.000 | 0.958 | 14,964,000 |
← NewerPage 21 of 21 · 1,234 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.