Zhong An Intelligent Living historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.100 | 5.305 | 4.930 | 5.180 | 5.180 | 530,000 |
| 2026-10-22 | 5.000 | 5.220 | 4.620 | 5.045 | 5.045 | 882,000 |
| 2026-10-21 | 5.555 | 5.725 | 5.165 | 5.195 | 5.195 | 884,000 |
| 2026-10-20 | 4.400 | 5.770 | 4.400 | 5.550 | 5.550 | 4,614,000 |
| 2026-10-16 | 3.980 | 4.440 | 3.980 | 4.440 | 4.440 | 2,324,000 |
| 2026-10-15 | 3.850 | 4.065 | 3.850 | 3.975 | 3.975 | 1,216,000 |
| 2026-10-14 | 3.820 | 3.890 | 3.800 | 3.850 | 3.850 | 480,000 |
| 2026-10-13 | 3.805 | 3.845 | 3.745 | 3.845 | 3.845 | 340,000 |
| 2026-10-12 | 3.805 | 3.865 | 3.740 | 3.805 | 3.805 | 1,334,000 |
| 2026-10-09 | 3.870 | 3.965 | 3.790 | 3.840 | 3.840 | 3,640,000 |
| 2026-10-08 | 3.880 | 3.880 | 3.730 | 3.870 | 3.870 | 390,000 |
| 2026-10-07 | 3.700 | 3.880 | 3.620 | 3.850 | 3.850 | 524,000 |
| 2026-10-06 | 3.650 | 3.810 | 3.650 | 3.780 | 3.780 | 424,000 |
| 2026-10-05 | 3.680 | 3.880 | 3.680 | 3.795 | 3.795 | 382,000 |
| 2026-10-02 | 3.500 | 3.680 | 3.495 | 3.680 | 3.680 | 992,000 |
| 2026-09-30 | 3.510 | 3.515 | 3.420 | 3.500 | 3.500 | 496,000 |
| 2026-09-29 | 3.365 | 3.540 | 3.365 | 3.515 | 3.515 | 2,152,000 |
| 2026-09-28 | 3.250 | 3.500 | 3.200 | 3.415 | 3.415 | 1,368,000 |
| 2026-09-25 | 3.400 | 3.400 | 3.050 | 3.250 | 3.250 | 298,000 |
| 2026-09-24 | 3.090 | 3.450 | 3.090 | 3.400 | 3.400 | 660,000 |
| 2026-09-23 | 3.070 | 3.260 | 3.070 | 3.195 | 3.195 | 784,000 |
Page 1 of 1 · 21 trading days
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.