Zall Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.370	0.370	0.370	0.370	0.370	12,000
2024-08-09	0.380	0.380	0.380	0.380	0.380	0
2024-08-08	0.375	0.380	0.350	0.380	0.380	833,000
2024-08-07	0.375	0.375	0.375	0.375	0.375	0
2024-08-06	0.380	0.380	0.360	0.375	0.375	508,000
2024-08-05	0.390	0.390	0.390	0.390	0.390	0
2024-08-02	0.375	0.390	0.355	0.390	0.390	65,000
2024-08-01	0.355	0.395	0.350	0.395	0.395	84,000
2024-07-31	0.405	0.405	0.405	0.405	0.405	0
2024-07-30	0.380	0.410	0.350	0.405	0.405	146,000
2024-07-29	0.380	0.380	0.380	0.380	0.380	0
2024-07-26	0.360	0.380	0.360	0.380	0.380	22,000
2024-07-25	0.350	0.350	0.350	0.350	0.350	0
2024-07-24	0.380	0.400	0.350	0.350	0.350	311,000
2024-07-23	0.390	0.390	0.350	0.380	0.380	43,000
2024-07-22	0.395	0.395	0.395	0.395	0.395	0
2024-07-19	0.405	0.405	0.395	0.395	0.395	61,000
2024-07-18	0.415	0.415	0.410	0.410	0.410	119,000
2024-07-17	0.435	0.435	0.435	0.435	0.435	0
2024-07-16	0.435	0.435	0.435	0.435	0.435	0
2024-07-15	0.440	0.440	0.415	0.435	0.435	371,000
2024-07-12	0.430	0.435	0.415	0.415	0.415	201,000
2024-07-11	0.440	0.440	0.440	0.440	0.440	0
2024-07-10	0.440	0.440	0.440	0.440	0.440	0
2024-07-09	0.430	0.450	0.430	0.440	0.440	675,000
2024-07-08	0.430	0.430	0.430	0.430	0.430	296,000
2024-07-05	0.410	0.410	0.410	0.410	0.410	92,000
2024-07-04	0.450	0.450	0.410	0.420	0.420	579,000
2024-07-03	0.450	0.450	0.435	0.440	0.440	529,000
2024-07-02	0.445	0.450	0.445	0.450	0.450	500,000
2024-06-28	0.450	0.450	0.435	0.440	0.440	509,000
2024-06-27	0.450	0.455	0.450	0.455	0.455	535,000
2024-06-26	0.450	0.450	0.450	0.450	0.450	410,000
2024-06-25	0.445	0.450	0.420	0.450	0.450	1,059,000
2024-06-24	0.430	0.430	0.425	0.430	0.430	25,000
2024-06-21	0.450	0.470	0.440	0.450	0.450	1,574,000
2024-06-20	0.450	0.460	0.440	0.440	0.440	1,503,000
2024-06-19	0.440	0.450	0.435	0.435	0.435	1,853,000
2024-06-18	0.440	0.450	0.390	0.450	0.450	1,537,000
2024-06-17	0.445	0.445	0.445	0.445	0.445	0
2024-06-14	0.445	0.445	0.445	0.445	0.445	0
2024-06-13	0.415	0.475	0.405	0.445	0.445	550,000
2024-06-12	0.395	0.400	0.395	0.400	0.400	285,000
2024-06-11	0.395	0.395	0.395	0.395	0.395	25,000
2024-06-07	0.410	0.415	0.410	0.415	0.415	580,000
2024-06-06	0.400	0.405	0.400	0.405	0.405	23,000
2024-06-05	0.405	0.420	0.385	0.420	0.420	869,000
2024-06-04	0.400	0.400	0.400	0.400	0.400	0
2024-06-03	0.400	0.400	0.400	0.400	0.400	0
2024-05-31	0.400	0.400	0.400	0.400	0.400	0
2024-05-30	0.400	0.405	0.380	0.405	0.405	193,000
2024-05-29	0.410	0.420	0.405	0.415	0.415	43,000
2024-05-28	0.420	0.425	0.405	0.420	0.420	594,000
2024-05-27	0.430	0.430	0.430	0.430	0.430	0
2024-05-24	0.425	0.430	0.420	0.430	0.430	979,000
2024-05-23	0.425	0.430	0.420	0.430	0.430	74,000
2024-05-22	0.425	0.430	0.415	0.430	0.430	1,825,000
2024-05-21	0.400	0.425	0.400	0.415	0.415	722,000
2024-05-20	0.410	0.410	0.410	0.410	0.410	38,000
2024-05-17	0.415	0.430	0.410	0.415	0.415	1,373,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

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.