Zhong An Intelligent Living historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.920 | 1.920 | 1.850 | 1.920 | 1.910 | 126,000 |
| 2026-01-26 | 1.890 | 1.920 | 1.890 | 1.920 | 1.910 | 30,000 |
| 2026-01-23 | 1.900 | 1.900 | 1.830 | 1.900 | 1.890 | 158,000 |
| 2026-01-22 | 1.890 | 1.910 | 1.860 | 1.900 | 1.890 | 50,000 |
| 2026-01-21 | 1.870 | 1.900 | 1.780 | 1.900 | 1.890 | 90,000 |
| 2026-01-20 | 1.930 | 1.930 | 1.870 | 1.870 | 1.860 | 68,000 |
| 2026-01-19 | 1.940 | 1.950 | 1.860 | 1.950 | 1.940 | 104,000 |
| 2026-01-16 | 1.900 | 1.940 | 1.880 | 1.940 | 1.930 | 74,000 |
| 2026-01-15 | 1.960 | 1.970 | 1.910 | 1.940 | 1.930 | 52,000 |
| 2026-01-14 | 1.930 | 1.960 | 1.890 | 1.960 | 1.950 | 64,000 |
| 2026-01-13 | 1.910 | 1.950 | 1.900 | 1.950 | 1.940 | 20,000 |
| 2026-01-12 | 1.920 | 1.940 | 1.890 | 1.910 | 1.900 | 60,000 |
| 2026-01-09 | 1.940 | 1.940 | 1.940 | 1.940 | 1.930 | 30,000 |
| 2026-01-08 | 1.890 | 1.940 | 1.890 | 1.940 | 1.930 | 50,000 |
| 2026-01-07 | 1.930 | 1.970 | 1.920 | 1.970 | 1.960 | 54,000 |
| 2026-01-06 | 1.860 | 1.940 | 1.860 | 1.940 | 1.930 | 80,000 |
| 2026-01-05 | 1.910 | 1.940 | 1.840 | 1.940 | 1.930 | 174,000 |
| 2026-01-02 | 1.940 | 1.940 | 1.900 | 1.910 | 1.900 | 56,000 |
| 2025-12-31 | 1.880 | 1.940 | 1.870 | 1.940 | 1.930 | 72,000 |
| 2025-12-30 | 1.980 | 1.980 | 1.810 | 1.940 | 1.930 | 338,000 |
| 2025-12-29 | 1.930 | 2.000 | 1.810 | 2.000 | 1.990 | 138,000 |
| 2025-12-24 | 1.970 | 1.970 | 1.940 | 1.940 | 1.930 | 12,005 |
| 2025-12-23 | 2.010 | 2.010 | 1.960 | 1.980 | 1.970 | 14,000 |
| 2025-12-22 | 2.010 | 2.010 | 2.000 | 2.000 | 1.990 | 82,000 |
| 2025-12-19 | 1.990 | 2.000 | 1.880 | 2.000 | 1.990 | 112,000 |
| 2025-12-18 | 2.000 | 2.000 | 1.910 | 1.990 | 1.980 | 74,000 |
| 2025-12-17 | 2.000 | 2.000 | 1.850 | 2.000 | 1.990 | 146,000 |
| 2025-12-16 | 2.090 | 2.120 | 1.810 | 2.000 | 1.990 | 238,000 |
| 2025-12-15 | 2.120 | 2.120 | 2.110 | 2.120 | 2.109 | 68,000 |
| 2025-12-12 | 2.090 | 2.130 | 2.090 | 2.130 | 2.119 | 32,000 |
| 2025-12-11 | 2.110 | 2.110 | 2.060 | 2.090 | 2.079 | 106,000 |
| 2025-12-10 | 1.990 | 2.190 | 1.960 | 2.050 | 2.039 | 104,000 |
| 2025-12-09 | 1.980 | 2.000 | 1.910 | 1.980 | 1.970 | 118,000 |
| 2025-12-08 | 1.970 | 1.970 | 1.950 | 1.950 | 1.940 | 92,000 |
| 2025-12-05 | 1.950 | 1.990 | 1.920 | 1.970 | 1.960 | 52,000 |
| 2025-12-04 | 1.950 | 2.000 | 1.930 | 1.970 | 1.960 | 84,000 |
| 2025-12-03 | 2.020 | 2.020 | 1.940 | 1.960 | 1.950 | 140,000 |
| 2025-12-02 | 2.090 | 2.100 | 1.950 | 2.010 | 2.000 | 232,000 |
| 2025-12-01 | 1.960 | 2.040 | 1.920 | 2.040 | 2.029 | 300,000 |
| 2025-11-28 | 1.990 | 1.990 | 1.700 | 1.960 | 1.950 | 1,790,000 |
| 2025-11-27 | 1.870 | 1.870 | 1.710 | 1.820 | 1.811 | 278,000 |
| 2025-11-26 | 1.800 | 1.920 | 1.800 | 1.870 | 1.860 | 138,000 |
| 2025-11-25 | 2.000 | 2.000 | 1.900 | 1.930 | 1.920 | 106,000 |
| 2025-11-24 | 1.910 | 2.030 | 1.890 | 2.000 | 1.990 | 128,000 |
| 2025-11-21 | 1.940 | 1.940 | 1.850 | 1.900 | 1.890 | 168,000 |
| 2025-11-20 | 2.030 | 2.030 | 1.840 | 1.940 | 1.930 | 302,000 |
| 2025-11-19 | 2.050 | 2.050 | 1.920 | 1.980 | 1.970 | 280,000 |
| 2025-11-18 | 2.240 | 2.240 | 2.020 | 2.080 | 2.069 | 204,000 |
| 2025-11-17 | 2.370 | 2.370 | 2.160 | 2.230 | 2.218 | 298,000 |
| 2025-11-14 | 2.110 | 2.340 | 2.090 | 2.220 | 2.209 | 654,000 |
| 2025-11-13 | 2.010 | 2.050 | 1.980 | 2.010 | 2.000 | 158,000 |
| 2025-11-12 | 1.960 | 2.100 | 1.950 | 2.040 | 2.029 | 180,000 |
| 2025-11-11 | 1.910 | 2.070 | 1.910 | 1.940 | 1.930 | 308,000 |
| 2025-11-10 | 2.010 | 2.070 | 2.010 | 2.050 | 2.039 | 106,000 |
| 2025-11-07 | 2.100 | 2.100 | 1.880 | 1.990 | 1.980 | 218,000 |
| 2025-11-06 | 2.160 | 2.240 | 2.100 | 2.100 | 2.089 | 186,000 |
| 2025-11-05 | 2.110 | 2.290 | 2.110 | 2.140 | 2.129 | 98,000 |
| 2025-11-04 | 2.180 | 2.250 | 2.100 | 2.250 | 2.238 | 120,000 |
| 2025-11-03 | 2.230 | 2.360 | 2.220 | 2.230 | 2.218 | 188,000 |
| 2025-10-31 | 2.350 | 2.490 | 2.350 | 2.440 | 2.427 | 158,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0169 HKD |
| 2025-06-12 | 0.0208 HKD |
| 2024-07-22 | 0.0269 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.