Zall Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.315	0.320	0.315	0.320	0.320	229,000
2024-11-07	0.325	0.330	0.315	0.330	0.330	459,000
2024-11-06	0.320	0.340	0.300	0.325	0.325	1,097,000
2024-11-05	0.325	0.330	0.320	0.330	0.330	44,000
2024-11-04	0.335	0.335	0.335	0.335	0.335	0
2024-11-01	0.325	0.330	0.325	0.330	0.330	130,000
2024-10-31	0.330	0.330	0.330	0.330	0.330	0
2024-10-30	0.330	0.330	0.330	0.330	0.330	0
2024-10-29	0.315	0.330	0.315	0.330	0.330	711,000
2024-10-28	0.315	0.340	0.310	0.330	0.330	411,000
2024-10-25	0.330	0.330	0.330	0.330	0.330	144,000
2024-10-24	0.330	0.330	0.330	0.330	0.330	0
2024-10-23	0.310	0.335	0.310	0.330	0.330	1,147,000
2024-10-22	0.340	0.340	0.340	0.340	0.340	0
2024-10-21	0.325	0.340	0.310	0.340	0.340	290,000
2024-10-18	0.345	0.345	0.345	0.345	0.345	0
2024-10-17	0.345	0.345	0.345	0.345	0.345	41,000
2024-10-16	0.325	0.350	0.325	0.350	0.350	48,000
2024-10-15	0.340	0.340	0.340	0.340	0.340	170,000
2024-10-14	0.315	0.350	0.310	0.350	0.350	151,000
2024-10-10	0.360	0.360	0.350	0.350	0.350	26,000
2024-10-09	0.350	0.360	0.350	0.360	0.360	36,000
2024-10-08	0.350	0.370	0.340	0.370	0.370	144,000
2024-10-07	0.365	0.370	0.365	0.370	0.370	233,000
2024-10-04	0.350	0.370	0.350	0.360	0.360	870,000
2024-10-03	0.370	0.390	0.350	0.370	0.370	875,000
2024-10-02	0.350	0.395	0.350	0.370	0.370	591,000
2024-09-30	0.325	0.370	0.300	0.370	0.370	8,277,000
2024-09-27	0.330	0.345	0.325	0.345	0.345	665,000
2024-09-26	0.345	0.355	0.330	0.335	0.335	489,000
2024-09-25	0.340	0.345	0.340	0.340	0.340	257,000
2024-09-24	0.350	0.355	0.340	0.340	0.340	131,000
2024-09-23	0.350	0.350	0.345	0.345	0.345	145,000
2024-09-20	0.350	0.370	0.325	0.350	0.350	582,000
2024-09-19	0.360	0.370	0.320	0.370	0.370	276,000
2024-09-17	0.360	0.360	0.360	0.360	0.360	0
2024-09-16	0.360	0.360	0.360	0.360	0.360	0
2024-09-13	0.300	0.360	0.300	0.360	0.360	34,000
2024-09-12	0.375	0.380	0.355	0.355	0.355	17,000
2024-09-11	0.400	0.400	0.355	0.355	0.355	88,000
2024-09-10	0.380	0.380	0.380	0.380	0.380	334,000
2024-09-09	0.375	0.380	0.335	0.360	0.360	253,000
2024-09-05	0.360	0.370	0.355	0.370	0.370	105,000
2024-09-04	0.325	0.380	0.325	0.380	0.380	469,000
2024-09-03	0.380	0.400	0.380	0.380	0.380	17,000
2024-09-02	0.400	0.400	0.370	0.390	0.390	31,000
2024-08-30	0.355	0.355	0.350	0.350	0.350	100,000
2024-08-29	0.285	0.335	0.285	0.335	0.335	68,000
2024-08-28	0.330	0.330	0.330	0.330	0.330	0
2024-08-27	0.330	0.330	0.330	0.330	0.330	0
2024-08-26	0.340	0.340	0.315	0.330	0.330	308,000
2024-08-23	0.340	0.340	0.340	0.340	0.340	0
2024-08-22	0.340	0.340	0.340	0.340	0.340	0
2024-08-21	0.340	0.340	0.340	0.340	0.340	0
2024-08-20	0.350	0.350	0.340	0.340	0.340	575,000
2024-08-19	0.355	0.355	0.355	0.355	0.355	0
2024-08-16	0.355	0.355	0.355	0.355	0.355	0
2024-08-15	0.360	0.360	0.355	0.355	0.355	115,000
2024-08-14	0.365	0.365	0.360	0.360	0.360	34,000
2024-08-13	0.365	0.365	0.360	0.360	0.360	29,000

← NewerPage 9 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.