Zall Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.290	0.290	0.290	0.290	0.290	0
2023-11-15	0.290	0.295	0.275	0.295	0.295	20,000
2023-11-14	0.290	0.290	0.290	0.290	0.290	0
2023-11-13	0.290	0.290	0.290	0.290	0.290	0
2023-11-10	0.290	0.290	0.290	0.290	0.290	0
2023-11-09	0.290	0.290	0.290	0.290	0.290	0
2023-11-08	0.305	0.305	0.290	0.290	0.290	249,000
2023-11-07	0.290	0.295	0.290	0.295	0.295	14,000
2023-11-06	0.285	0.310	0.285	0.305	0.305	126,000
2023-11-03	0.290	0.290	0.290	0.290	0.290	0
2023-11-02	0.285	0.290	0.285	0.290	0.290	24,000
2023-11-01	0.290	0.295	0.290	0.290	0.290	83,000
2023-10-31	0.305	0.305	0.305	0.305	0.305	1,000
2023-10-30	0.305	0.315	0.300	0.305	0.305	376,000
2023-10-27	0.315	0.325	0.305	0.320	0.320	264,000
2023-10-26	0.315	0.325	0.295	0.320	0.320	457,000
2023-10-25	0.320	0.320	0.290	0.315	0.315	48,000
2023-10-24	0.285	0.300	0.280	0.300	0.300	145,000
2023-10-20	0.305	0.305	0.275	0.280	0.280	16,000
2023-10-19	0.290	0.290	0.290	0.290	0.290	0
2023-10-18	0.290	0.290	0.290	0.290	0.290	0
2023-10-17	0.295	0.305	0.280	0.290	0.290	30,000
2023-10-16	0.295	0.295	0.295	0.295	0.295	0
2023-10-13	0.290	0.295	0.270	0.295	0.295	514,000
2023-10-12	0.300	0.340	0.295	0.295	0.295	303,000
2023-10-11	0.280	0.300	0.280	0.290	0.290	95,000
2023-10-10	0.300	0.305	0.295	0.295	0.295	92,000
2023-10-09	0.310	0.310	0.300	0.300	0.300	33,000
2023-10-06	0.325	0.325	0.300	0.310	0.310	124,000
2023-10-05	0.325	0.325	0.305	0.325	0.325	24,000
2023-10-04	0.300	0.425	0.300	0.325	0.325	6,973,000
2023-10-03	0.345	0.345	0.290	0.325	0.325	3,000
2023-09-29	0.310	0.315	0.305	0.315	0.315	38,000
2023-09-28	0.300	0.305	0.300	0.305	0.305	63,000
2023-09-27	0.315	0.315	0.310	0.310	0.310	34,000
2023-09-26	0.340	0.395	0.310	0.310	0.310	348,000
2023-09-25	0.315	0.315	0.310	0.315	0.315	25,000
2023-09-22	0.330	0.330	0.300	0.315	0.315	329,000
2023-09-21	0.310	0.315	0.310	0.315	0.315	100,000
2023-09-20	0.310	0.310	0.300	0.310	0.310	21,000
2023-09-19	0.305	0.315	0.300	0.315	0.315	265,440
2023-09-18	0.320	0.320	0.290	0.320	0.320	1,137,000
2023-09-15	0.315	0.325	0.310	0.325	0.325	36,000
2023-09-14	0.325	0.335	0.305	0.330	0.330	301,000
2023-09-13	0.330	0.350	0.290	0.325	0.325	1,478,000
2023-09-12	0.325	0.340	0.315	0.335	0.335	407,000
2023-09-11	0.315	0.335	0.315	0.325	0.325	202,000
2023-09-07	0.355	0.355	0.305	0.335	0.335	6,086,000
2023-09-06	0.370	0.440	0.320	0.345	0.345	9,846,000
2023-09-05	0.310	0.355	0.310	0.355	0.355	12,659,000
2023-09-04	0.265	0.340	0.255	0.295	0.295	6,356,000
2023-08-31	0.270	0.270	0.255	0.265	0.265	3,479,000
2023-08-30	0.270	0.270	0.260	0.270	0.270	2,505,000
2023-08-29	0.275	0.275	0.265	0.270	0.270	3,412,000
2023-08-28	0.270	0.275	0.265	0.275	0.275	34,442,000
2023-08-25	0.275	0.275	0.260	0.270	0.270	2,174,000
2023-08-24	0.280	0.285	0.270	0.275	0.275	1,690,000
2023-08-23	0.285	0.285	0.275	0.280	0.280	1,807,000
2023-08-22	0.285	0.285	0.275	0.285	0.285	1,467,000
2023-08-21	0.280	0.285	0.270	0.285	0.285	2,954,000

← NewerPage 13 of 21 · 1,229 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.