Zall Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.435	0.460	0.430	0.460	0.460	1,656,000
2021-12-02	0.435	0.445	0.430	0.435	0.435	500,000
2021-12-01	0.425	0.440	0.415	0.435	0.435	6,562,000
2021-11-30	0.455	0.455	0.405	0.425	0.425	23,909,000
2021-11-29	0.480	0.480	0.440	0.455	0.455	19,072,000
2021-11-26	0.470	0.475	0.460	0.475	0.475	18,023,000
2021-11-25	0.485	0.485	0.470	0.475	0.475	15,135,000
2021-11-24	0.490	0.490	0.480	0.480	0.480	14,817,000
2021-11-23	0.495	0.495	0.485	0.485	0.485	14,772,000
2021-11-22	0.500	0.500	0.485	0.490	0.490	13,445,000
2021-11-19	0.500	0.500	0.490	0.500	0.500	12,321,000
2021-11-18	0.500	0.510	0.495	0.500	0.500	14,328,000
2021-11-17	0.510	0.510	0.495	0.500	0.500	12,199,000
2021-11-16	0.500	0.510	0.495	0.500	0.500	12,170,000
2021-11-15	0.500	0.500	0.490	0.500	0.500	13,554,000
2021-11-12	0.500	0.510	0.490	0.495	0.495	11,656,000
2021-11-11	0.500	0.510	0.495	0.495	0.495	13,097,000
2021-11-10	0.495	0.500	0.490	0.495	0.495	7,390,000
2021-11-09	0.500	0.510	0.485	0.485	0.485	7,879,000
2021-11-08	0.490	0.500	0.480	0.490	0.490	7,176,000
2021-11-05	0.475	0.500	0.475	0.485	0.485	7,823,000
2021-11-04	0.475	0.480	0.465	0.480	0.480	8,722,000
2021-11-03	0.470	0.480	0.455	0.475	0.475	13,522,000
2021-11-02	0.480	0.480	0.470	0.475	0.475	8,587,000
2021-11-01	0.495	0.495	0.480	0.480	0.480	9,080,000
2021-10-29	0.495	0.500	0.490	0.490	0.490	12,817,000
2021-10-28	0.500	0.510	0.495	0.500	0.500	8,292,000
2021-10-27	0.500	0.510	0.495	0.495	0.495	8,477,000
2021-10-26	0.500	0.510	0.495	0.495	0.495	8,504,000
2021-10-25	0.480	0.495	0.470	0.495	0.495	15,455,000
2021-10-22	0.480	0.480	0.470	0.480	0.480	9,698,000
2021-10-21	0.490	0.495	0.480	0.480	0.480	10,086,000
2021-10-20	0.490	0.500	0.485	0.490	0.490	9,155,000
2021-10-19	0.500	0.500	0.490	0.495	0.495	8,480,000
2021-10-18	0.495	0.500	0.490	0.495	0.495	7,671,000

← NewerPage 21 of 21 · 1,235 trading days

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.