Zall Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.415	0.420	0.410	0.415	0.415	3,274,000
2022-11-21	0.420	0.425	0.415	0.420	0.420	3,889,000
2022-11-18	0.430	0.440	0.415	0.425	0.425	5,545,000
2022-11-17	0.440	0.445	0.430	0.430	0.430	4,094,000
2022-11-16	0.455	0.465	0.445	0.445	0.445	4,265,000
2022-11-15	0.450	0.460	0.450	0.450	0.450	3,570,000
2022-11-14	0.455	0.460	0.445	0.450	0.450	3,493,000
2022-11-11	0.450	0.460	0.445	0.450	0.450	4,146,000
2022-11-10	0.450	0.450	0.440	0.450	0.450	170,000
2022-11-09	0.465	0.465	0.440	0.450	0.450	3,900,000
2022-11-08	0.470	0.470	0.445	0.450	0.450	33,044,000
2022-11-07	0.450	0.455	0.445	0.455	0.455	89,000
2022-11-04	0.445	0.450	0.435	0.450	0.450	5,225,000
2022-11-03	0.430	0.440	0.420	0.440	0.440	2,106,000
2022-11-02	0.420	0.435	0.415	0.435	0.435	80,000
2022-11-01	0.415	0.420	0.410	0.420	0.420	743,000
2022-10-31	0.415	0.415	0.410	0.415	0.415	150,000
2022-10-28	0.420	0.420	0.405	0.415	0.415	2,083,000
2022-10-27	0.410	0.415	0.405	0.415	0.415	598,000
2022-10-26	0.405	0.410	0.400	0.410	0.410	4,325,000
2022-10-25	0.405	0.410	0.400	0.405	0.405	7,155,000
2022-10-24	0.410	0.415	0.405	0.410	0.410	3,924,000
2022-10-21	0.410	0.415	0.405	0.410	0.410	4,245,000
2022-10-20	0.410	0.415	0.405	0.410	0.410	4,546,000
2022-10-19	0.420	0.425	0.410	0.410	0.410	3,831,000
2022-10-18	0.425	0.430	0.415	0.415	0.415	3,959,000
2022-10-17	0.410	0.415	0.400	0.415	0.415	4,589,000
2022-10-14	0.410	0.415	0.405	0.410	0.410	3,093,000
2022-10-13	0.415	0.425	0.405	0.410	0.410	6,159,000
2022-10-12	0.425	0.425	0.400	0.420	0.420	5,740,000
2022-10-11	0.430	0.480	0.410	0.425	0.425	7,433,000
2022-10-10	0.425	0.430	0.420	0.430	0.430	3,382,000
2022-10-07	0.430	0.435	0.425	0.425	0.425	4,157,000
2022-10-06	0.420	0.435	0.420	0.425	0.425	4,091,000
2022-10-05	0.415	0.435	0.415	0.420	0.420	3,960,000
2022-10-03	0.410	0.420	0.405	0.410	0.410	3,831,000
2022-09-30	0.410	0.420	0.395	0.410	0.410	7,962,000
2022-09-29	0.415	0.435	0.400	0.410	0.410	5,609,000
2022-09-28	0.410	0.415	0.390	0.410	0.410	5,781,000
2022-09-27	0.420	0.420	0.410	0.410	0.410	3,823,000
2022-09-26	0.415	0.425	0.415	0.415	0.415	4,055,000
2022-09-23	0.420	0.430	0.415	0.415	0.415	6,563,000
2022-09-22	0.420	0.420	0.415	0.420	0.420	6,035,000
2022-09-21	0.420	0.425	0.410	0.420	0.420	5,175,000
2022-09-20	0.420	0.425	0.415	0.420	0.420	3,339,000
2022-09-19	0.430	0.430	0.420	0.420	0.420	3,631,000
2022-09-16	0.420	0.430	0.420	0.425	0.425	97,981,000
2022-09-15	0.425	0.430	0.415	0.430	0.430	6,712,000
2022-09-14	0.420	0.430	0.420	0.430	0.430	746,000
2022-09-13	0.425	0.430	0.410	0.430	0.430	11,066,127
2022-09-09	0.430	0.435	0.425	0.430	0.430	4,497,000
2022-09-08	0.425	0.430	0.415	0.430	0.430	115,503,000
2022-09-07	0.430	0.435	0.425	0.425	0.425	4,267,000
2022-09-06	0.435	0.440	0.420	0.435	0.435	6,055,000
2022-09-05	0.435	0.445	0.430	0.435	0.435	4,142,000
2022-09-02	0.445	0.450	0.440	0.440	0.440	5,683,000
2022-09-01	0.445	0.450	0.445	0.450	0.450	3,479,000
2022-08-31	0.450	0.450	0.440	0.450	0.450	8,634,000
2022-08-30	0.455	0.455	0.440	0.450	0.450	6,502,000
2022-08-29	0.450	0.465	0.445	0.450	0.450	7,190,000

← NewerPage 17 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.