Zall Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.485	0.490	0.475	0.485	0.485	12,014,000
2022-03-01	0.480	0.485	0.480	0.485	0.485	7,022,000
2022-02-28	0.485	0.485	0.475	0.485	0.485	4,747,000
2022-02-25	0.485	0.485	0.480	0.485	0.485	5,912,000
2022-02-24	0.480	0.485	0.475	0.485	0.485	7,288,000
2022-02-23	0.470	0.480	0.470	0.480	0.480	4,888,000
2022-02-22	0.465	0.475	0.465	0.470	0.470	12,561,000
2022-02-21	0.455	0.465	0.450	0.465	0.465	31,497,000
2022-02-18	0.450	0.455	0.410	0.455	0.455	13,108,000
2022-02-17	0.455	0.455	0.450	0.450	0.450	3,920,000
2022-02-16	0.455	0.460	0.450	0.455	0.455	14,177,000
2022-02-15	0.455	0.465	0.450	0.450	0.450	15,727,000
2022-02-14	0.455	0.460	0.450	0.450	0.450	5,241,000
2022-02-11	0.450	0.460	0.445	0.450	0.450	6,941,000
2022-02-10	0.450	0.450	0.445	0.450	0.450	5,855,000
2022-02-09	0.450	0.450	0.445	0.445	0.445	8,152,000
2022-02-08	0.450	0.460	0.445	0.450	0.450	6,528,000
2022-02-07	0.455	0.465	0.450	0.455	0.455	7,435,000
2022-02-04	0.460	0.465	0.445	0.460	0.460	12,426,000
2022-01-31	0.460	0.460	0.440	0.460	0.460	10,094,000
2022-01-28	0.465	0.465	0.450	0.460	0.460	12,114,000
2022-01-27	0.475	0.475	0.455	0.460	0.460	9,104,000
2022-01-26	0.485	0.485	0.465	0.475	0.475	10,094,000
2022-01-25	0.480	0.480	0.470	0.480	0.480	5,073,000
2022-01-24	0.475	0.485	0.465	0.485	0.485	5,577,000
2022-01-21	0.480	0.500	0.475	0.475	0.475	9,211,000
2022-01-20	0.470	0.480	0.460	0.480	0.480	8,156,000
2022-01-19	0.460	0.470	0.440	0.465	0.465	20,025,000
2022-01-18	0.445	0.445	0.425	0.440	0.440	8,715,000
2022-01-17	0.440	0.440	0.430	0.440	0.440	6,283,000
2022-01-14	0.435	0.440	0.420	0.440	0.440	8,994,000
2022-01-13	0.450	0.465	0.440	0.440	0.440	11,152,000
2022-01-12	0.455	0.465	0.450	0.450	0.450	6,375,000
2022-01-11	0.465	0.470	0.460	0.460	0.460	5,668,000
2022-01-10	0.465	0.470	0.465	0.465	0.465	6,503,000
2022-01-07	0.475	0.475	0.460	0.470	0.470	10,273,000
2022-01-06	0.480	0.480	0.465	0.475	0.475	6,507,000
2022-01-05	0.470	0.475	0.465	0.475	0.475	6,784,000
2022-01-04	0.460	0.465	0.460	0.465	0.465	6,939,000
2022-01-03	0.465	0.470	0.455	0.460	0.460	6,924,000
2021-12-31	0.470	0.470	0.450	0.460	0.460	9,162,000
2021-12-30	0.470	0.470	0.460	0.465	0.465	12,533,000
2021-12-29	0.480	0.560	0.460	0.470	0.470	15,735,000
2021-12-28	0.485	0.485	0.475	0.480	0.480	7,112,000
2021-12-24	0.490	0.490	0.475	0.480	0.480	7,106,000
2021-12-23	0.490	0.490	0.485	0.485	0.485	9,442,000
2021-12-22	0.480	0.510	0.480	0.485	0.485	6,212,000
2021-12-21	0.475	0.480	0.465	0.480	0.480	8,306,000
2021-12-20	0.475	0.475	0.465	0.475	0.475	7,419,000
2021-12-17	0.480	0.480	0.465	0.475	0.475	10,088,771
2021-12-16	0.475	0.485	0.465	0.480	0.480	8,886,000
2021-12-15	0.490	0.495	0.475	0.485	0.485	6,967,000
2021-12-14	0.495	0.500	0.480	0.490	0.490	6,264,000
2021-12-13	0.495	0.520	0.490	0.495	0.495	8,434,000
2021-12-10	0.485	0.495	0.485	0.495	0.495	7,242,000
2021-12-09	0.480	0.495	0.480	0.485	0.485	6,107,000
2021-12-08	0.475	0.480	0.460	0.480	0.480	6,226,000
2021-12-07	0.450	0.475	0.450	0.460	0.460	7,932,000
2021-12-06	0.455	0.460	0.445	0.455	0.455	9,085,000
2021-12-03	0.435	0.460	0.430	0.460	0.460	1,656,000

← NewerPage 20 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.