Zhongliang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.280	0.305	0.275	0.295	0.295	321,500
2024-02-14	0.280	0.320	0.275	0.290	0.290	671,500
2024-02-09	0.295	0.295	0.290	0.295	0.295	150,500
2024-02-08	0.295	0.305	0.290	0.305	0.305	314,500
2024-02-07	0.285	0.305	0.270	0.295	0.295	642,500
2024-02-06	0.270	0.300	0.260	0.300	0.300	339,500
2024-02-05	0.265	0.290	0.260	0.280	0.280	301,000
2024-02-02	0.300	0.300	0.265	0.270	0.270	625,500
2024-02-01	0.270	0.280	0.265	0.280	0.280	407,500
2024-01-31	0.295	0.295	0.260	0.270	0.270	725,000
2024-01-30	0.280	0.300	0.275	0.295	0.295	711,500
2024-01-29	0.310	0.320	0.280	0.290	0.290	380,500
2024-01-26	0.280	0.315	0.280	0.310	0.310	393,500
2024-01-25	0.285	0.300	0.275	0.300	0.300	576,500
2024-01-24	0.285	0.285	0.250	0.285	0.285	469,500
2024-01-23	0.260	0.270	0.255	0.270	0.270	263,500
2024-01-22	0.270	0.270	0.247	0.260	0.260	662,500
2024-01-19	0.270	0.285	0.260	0.280	0.280	296,500
2024-01-18	0.295	0.305	0.270	0.280	0.280	270,000
2024-01-17	0.265	0.285	0.265	0.280	0.280	614,500
2024-01-16	0.300	0.300	0.270	0.285	0.285	658,500
2024-01-15	0.285	0.300	0.285	0.300	0.300	348,500
2024-01-12	0.300	0.300	0.290	0.300	0.300	169,500
2024-01-11	0.310	0.320	0.285	0.295	0.295	598,000
2024-01-10	0.290	0.290	0.270	0.290	0.290	419,000
2024-01-09	0.290	0.295	0.275	0.285	0.285	491,000
2024-01-08	0.305	0.310	0.280	0.285	0.285	401,500
2024-01-05	0.290	0.300	0.280	0.295	0.295	649,500
2024-01-04	0.295	0.305	0.280	0.290	0.290	619,500
2024-01-03	0.315	0.320	0.280	0.300	0.300	695,500
2024-01-02	0.335	0.340	0.295	0.310	0.310	552,500
2023-12-29	0.315	0.330	0.295	0.330	0.330	934,562
2023-12-28	0.280	0.315	0.280	0.315	0.315	509,000
2023-12-27	0.290	0.300	0.270	0.300	0.300	1,620,500
2023-12-22	0.285	0.290	0.265	0.285	0.285	870,000
2023-12-21	0.275	0.280	0.260	0.280	0.280	888,438
2023-12-20	0.285	0.290	0.255	0.265	0.265	1,208,000
2023-12-19	0.260	0.270	0.250	0.270	0.270	852,500
2023-12-18	0.275	0.275	0.275	0.275	0.275	55,000
2023-12-15	0.265	0.275	0.250	0.275	0.275	1,851,500
2023-12-14	0.270	0.270	0.233	0.255	0.255	2,544,000
2023-12-13	0.285	0.300	0.245	0.245	0.245	1,889,000
2023-12-12	0.300	0.300	0.275	0.280	0.280	2,531,500
2023-12-11	0.285	0.310	0.270	0.280	0.280	1,607,000
2023-12-08	0.345	0.350	0.305	0.320	0.320	772,000
2023-12-07	0.320	0.335	0.315	0.335	0.335	486,000
2023-12-06	0.345	0.345	0.315	0.340	0.340	712,000
2023-12-05	0.335	0.370	0.320	0.340	0.340	500,000
2023-12-04	0.350	0.355	0.320	0.345	0.345	614,000
2023-12-01	0.385	0.385	0.320	0.350	0.350	3,013,000
2023-11-30	0.385	0.385	0.355	0.370	0.370	195,000
2023-11-29	0.370	0.390	0.350	0.375	0.375	895,500
2023-11-28	0.390	0.390	0.360	0.385	0.385	415,500
2023-11-27	0.390	0.405	0.350	0.375	0.375	1,095,500
2023-11-24	0.370	0.420	0.340	0.390	0.390	2,978,500
2023-11-23	0.315	0.370	0.310	0.355	0.355	1,243,000
2023-11-22	0.310	0.325	0.290	0.315	0.315	727,500
2023-11-21	0.300	0.310	0.280	0.300	0.300	906,500
2023-11-20	0.280	0.305	0.280	0.285	0.285	188,000
2023-11-17	0.295	0.305	0.275	0.280	0.280	820,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-15	0.1840 HKD
2022-01-07	0.1840 HKD
2021-08-13	0.3250 HKD
2020-11-06	0.1630 HKD
2020-06-09	0.3280 HKD
2019-10-30	0.1530 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.