Zall Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.450	0.465	0.450	0.455	0.455	5,329,000
2022-08-25	0.455	0.460	0.450	0.455	0.455	5,824,000
2022-08-24	0.455	0.465	0.450	0.455	0.455	5,847,000
2022-08-23	0.455	0.465	0.450	0.455	0.455	5,904,000
2022-08-22	0.450	0.465	0.450	0.450	0.450	7,846,000
2022-08-19	0.445	0.455	0.440	0.445	0.445	8,551,000
2022-08-18	0.450	0.450	0.445	0.445	0.445	7,348,000
2022-08-17	0.440	0.460	0.440	0.445	0.445	5,951,000
2022-08-16	0.435	0.450	0.435	0.445	0.445	7,924,000
2022-08-15	0.440	0.445	0.435	0.435	0.435	2,562,000
2022-08-12	0.440	0.460	0.435	0.440	0.440	8,295,000
2022-08-11	0.445	0.450	0.425	0.445	0.445	31,317,000
2022-08-10	0.445	0.450	0.425	0.445	0.445	13,828,000
2022-08-09	0.465	0.465	0.445	0.450	0.450	11,584,000
2022-08-08	0.475	0.475	0.460	0.460	0.460	8,275,000
2022-08-05	0.485	0.485	0.470	0.470	0.470	5,471,000
2022-08-04	0.500	0.510	0.485	0.485	0.485	7,934,870
2022-08-03	0.500	0.500	0.490	0.495	0.495	5,951,000
2022-08-02	0.495	0.510	0.490	0.495	0.495	6,968,000
2022-08-01	0.495	0.500	0.490	0.495	0.495	5,885,000
2022-07-29	0.500	0.510	0.490	0.495	0.495	6,282,000
2022-07-28	0.490	0.510	0.490	0.500	0.500	8,165,000
2022-07-27	0.490	0.495	0.485	0.495	0.495	6,409,000
2022-07-26	0.490	0.500	0.485	0.490	0.490	6,014,000
2022-07-25	0.490	0.495	0.490	0.490	0.490	5,615,000
2022-07-22	0.490	0.495	0.485	0.495	0.495	5,394,000
2022-07-21	0.480	0.495	0.475	0.495	0.495	9,058,000
2022-07-20	0.475	0.480	0.465	0.480	0.480	8,520,000
2022-07-19	0.490	0.490	0.465	0.480	0.480	10,172,000
2022-07-18	0.500	0.500	0.485	0.490	0.490	6,986,000
2022-07-15	0.500	0.510	0.500	0.500	0.500	46,919,000
2022-07-14	0.490	0.500	0.490	0.500	0.500	7,766,000
2022-07-13	0.500	0.500	0.495	0.495	0.495	6,250,000
2022-07-12	0.495	0.500	0.490	0.500	0.500	5,301,000
2022-07-11	0.490	0.500	0.490	0.495	0.495	5,283,000
2022-07-08	0.495	0.500	0.490	0.495	0.495	4,957,100
2022-07-07	0.500	0.510	0.480	0.490	0.490	7,765,000
2022-07-06	0.495	0.510	0.490	0.495	0.495	6,100,000
2022-07-05	0.495	0.500	0.490	0.500	0.500	5,615,000
2022-07-04	0.500	0.510	0.485	0.500	0.500	6,014,000
2022-06-30	0.500	0.510	0.500	0.510	0.510	5,455,000
2022-06-29	0.495	0.510	0.495	0.500	0.500	6,606,000
2022-06-28	0.495	0.510	0.490	0.500	0.500	6,515,000
2022-06-27	0.495	0.495	0.490	0.495	0.495	4,919,000
2022-06-24	0.500	0.500	0.490	0.495	0.495	6,083,000
2022-06-23	0.500	0.500	0.490	0.500	0.500	16,920,000
2022-06-22	0.500	0.510	0.495	0.495	0.495	7,520,000
2022-06-21	0.510	0.520	0.500	0.500	0.500	7,850,000
2022-06-20	0.500	0.510	0.495	0.500	0.500	7,126,000
2022-06-17	0.495	0.500	0.490	0.495	0.495	9,493,000
2022-06-16	0.490	0.500	0.485	0.490	0.490	120,267,000
2022-06-15	0.485	0.510	0.485	0.485	0.485	109,972,000
2022-06-14	0.480	0.485	0.475	0.485	0.485	15,641,000
2022-06-13	0.490	0.490	0.480	0.490	0.490	14,041,000
2022-06-10	0.460	0.490	0.455	0.490	0.490	8,727,000
2022-06-09	0.455	0.475	0.445	0.470	0.470	10,373,000
2022-06-08	0.460	0.465	0.455	0.455	0.455	9,756,000
2022-06-07	0.460	0.465	0.455	0.460	0.460	6,285,000
2022-06-06	0.475	0.480	0.455	0.465	0.465	8,025,000
2022-06-02	0.480	0.485	0.475	0.480	0.480	8,450,000

← NewerPage 18 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.