Zhongtian Construction (Hunan) Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 2.300 | 2.300 | 1.830 | 2.110 | 2.110 | 4,686,000 |
| 2023-05-23 | 2.520 | 2.690 | 1.970 | 2.300 | 2.300 | 7,162,500 |
| 2023-05-22 | 2.860 | 2.910 | 2.580 | 2.650 | 2.650 | 3,682,000 |
| 2023-05-19 | 2.950 | 3.150 | 2.760 | 2.860 | 2.860 | 3,300,500 |
| 2023-05-18 | 3.000 | 3.200 | 2.800 | 2.950 | 2.950 | 4,420,000 |
| 2023-05-17 | 2.510 | 3.030 | 2.510 | 2.990 | 2.990 | 4,384,000 |
| 2023-05-16 | 2.620 | 2.880 | 2.460 | 2.490 | 2.490 | 4,416,000 |
| 2023-05-15 | 2.200 | 2.690 | 2.140 | 2.620 | 2.620 | 4,634,000 |
| 2023-05-12 | 2.270 | 2.440 | 2.000 | 2.200 | 2.200 | 5,052,000 |
| 2023-05-11 | 1.610 | 2.330 | 1.610 | 2.260 | 2.260 | 8,482,000 |
| 2023-05-10 | 1.340 | 1.620 | 1.340 | 1.610 | 1.610 | 9,318,000 |
| 2023-05-09 | 1.370 | 1.400 | 1.320 | 1.340 | 1.340 | 552,000 |
| 2023-05-08 | 1.430 | 1.430 | 1.390 | 1.420 | 1.420 | 2,118,000 |
| 2023-05-05 | 1.420 | 1.450 | 1.410 | 1.430 | 1.430 | 2,386,000 |
| 2023-05-04 | 1.350 | 1.450 | 1.350 | 1.440 | 1.440 | 698,000 |
| 2023-05-03 | 1.320 | 1.370 | 1.250 | 1.350 | 1.350 | 7,340,000 |
| 2023-05-02 | 1.480 | 1.490 | 1.360 | 1.390 | 1.390 | 7,006,000 |
| 2023-04-28 | 1.540 | 1.570 | 1.440 | 1.470 | 1.470 | 9,780,000 |
| 2023-04-27 | 1.450 | 1.590 | 1.390 | 1.540 | 1.540 | 1,156,000 |
| 2023-04-26 | 1.590 | 1.590 | 1.430 | 1.470 | 1.470 | 8,966,000 |
| 2023-04-25 | 1.480 | 1.680 | 1.420 | 1.620 | 1.620 | 5,508,000 |
| 2023-04-24 | 1.540 | 1.540 | 1.490 | 1.520 | 1.520 | 496,000 |
| 2023-04-21 | 1.510 | 1.590 | 1.510 | 1.540 | 1.540 | 892,000 |
| 2023-04-20 | 1.480 | 1.600 | 1.470 | 1.550 | 1.550 | 5,864,000 |
| 2023-04-19 | 1.500 | 1.550 | 1.420 | 1.480 | 1.480 | 4,494,000 |
| 2023-04-18 | 1.470 | 1.710 | 1.460 | 1.510 | 1.510 | 6,710,000 |
| 2023-04-17 | 1.370 | 1.450 | 1.370 | 1.420 | 1.420 | 918,000 |
| 2023-04-14 | 1.540 | 1.540 | 1.350 | 1.450 | 1.450 | 4,248,000 |
| 2023-04-13 | 1.350 | 1.650 | 1.220 | 1.540 | 1.540 | 13,996,000 |
| 2023-04-12 | 2.100 | 2.100 | 1.110 | 1.380 | 1.380 | 19,238,000 |
| 2023-04-11 | 2.270 | 2.310 | 2.000 | 2.090 | 2.090 | 2,378,000 |
| 2023-04-06 | 2.690 | 2.690 | 2.160 | 2.280 | 2.280 | 4,356,000 |
| 2023-04-04 | 2.790 | 2.790 | 2.650 | 2.700 | 2.700 | 1,820,000 |
| 2023-04-03 | 2.790 | 2.800 | 2.730 | 2.790 | 2.790 | 3,510,000 |
| 2023-03-31 | 2.670 | 2.800 | 2.650 | 2.800 | 2.800 | 3,412,000 |
| 2023-03-30 | 2.920 | 3.090 | 2.400 | 2.670 | 2.670 | 47,247,000 |
← NewerPage 15 of 15 · 876 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.