Zhongliang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.295	0.310	0.280	0.300	0.300	336,000
2023-11-15	0.300	0.315	0.280	0.300	0.300	621,000
2023-11-14	0.290	0.300	0.275	0.290	0.290	264,000
2023-11-13	0.275	0.295	0.270	0.280	0.280	542,500
2023-11-10	0.305	0.305	0.270	0.270	0.270	82,500
2023-11-09	0.290	0.305	0.290	0.300	0.300	32,500
2023-11-08	0.275	0.305	0.265	0.305	0.305	988,000
2023-11-07	0.300	0.300	0.275	0.275	0.275	148,197
2023-11-06	0.270	0.295	0.270	0.295	0.295	335,500
2023-11-03	0.280	0.280	0.260	0.275	0.275	206,000
2023-11-02	0.270	0.275	0.260	0.270	0.270	148,500
2023-11-01	0.280	0.280	0.270	0.270	0.270	254,500
2023-10-31	0.270	0.285	0.260	0.285	0.285	564,000
2023-10-30	0.265	0.285	0.260	0.285	0.285	721,500
2023-10-27	0.265	0.270	0.255	0.265	0.265	598,500
2023-10-26	0.255	0.265	0.250	0.265	0.265	93,500
2023-10-25	0.250	0.265	0.238	0.265	0.265	63,500
2023-10-24	0.250	0.255	0.243	0.250	0.250	128,500
2023-10-20	0.270	0.285	0.255	0.255	0.255	191,500
2023-10-19	0.255	0.265	0.250	0.260	0.260	287,000
2023-10-18	0.245	0.265	0.238	0.260	0.260	417,500
2023-10-17	0.265	0.265	0.245	0.250	0.250	2,613,000
2023-10-16	0.265	0.270	0.260	0.265	0.265	400,000
2023-10-13	0.270	0.280	0.270	0.280	0.280	54,000
2023-10-12	0.280	0.290	0.275	0.280	0.280	71,000
2023-10-11	0.290	0.290	0.275	0.290	0.290	295,000
2023-10-10	0.305	0.305	0.275	0.285	0.285	127,000
2023-10-09	0.300	0.300	0.265	0.285	0.285	107,500
2023-10-06	0.275	0.280	0.265	0.275	0.275	224,500
2023-10-05	0.270	0.275	0.260	0.270	0.270	1,250,500
2023-10-04	0.280	0.290	0.270	0.275	0.275	382,500
2023-10-03	0.300	0.320	0.295	0.295	0.295	180,000
2023-09-29	0.295	0.300	0.280	0.300	0.300	527,000
2023-09-28	0.290	0.300	0.265	0.300	0.300	630,000
2023-09-27	0.285	0.290	0.260	0.285	0.285	1,133,500
2023-09-26	0.290	0.300	0.280	0.285	0.285	2,068,500
2023-09-25	0.305	0.310	0.280	0.290	0.290	1,900,500
2023-09-22	0.330	0.335	0.310	0.315	0.315	1,260,000
2023-09-21	0.350	0.350	0.310	0.315	0.315	1,197,000
2023-09-20	0.330	0.330	0.305	0.310	0.310	1,348,103
2023-09-19	0.380	0.380	0.310	0.335	0.335	1,414,500
2023-09-18	0.340	0.345	0.320	0.330	0.330	880,000
2023-09-15	0.370	0.380	0.345	0.345	0.345	2,159,500
2023-09-14	0.430	0.430	0.370	0.370	0.370	3,301,500
2023-09-13	0.405	0.440	0.395	0.395	0.395	3,979,500
2023-09-12	0.385	0.405	0.355	0.400	0.400	2,749,500
2023-09-11	0.360	0.380	0.335	0.365	0.365	3,416,500
2023-09-07	0.395	0.430	0.375	0.380	0.380	1,608,000
2023-09-06	0.375	0.435	0.360	0.395	0.395	10,439,500
2023-09-05	0.460	0.460	0.375	0.375	0.375	6,842,500
2023-09-04	0.430	0.475	0.425	0.470	0.470	13,794,000
2023-08-31	0.450	0.450	0.420	0.425	0.425	2,769,500
2023-08-30	0.435	0.445	0.430	0.435	0.435	2,657,500
2023-08-29	0.405	0.435	0.400	0.435	0.435	9,581,000
2023-08-28	0.430	0.435	0.390	0.405	0.405	6,273,000
2023-08-25	0.400	0.410	0.395	0.400	0.400	4,416,500
2023-08-24	0.395	0.435	0.380	0.395	0.395	12,596,000
2023-08-23	0.385	0.395	0.370	0.385	0.385	6,595,000
2023-08-22	0.405	0.405	0.370	0.390	0.390	12,475,000
2023-08-21	0.440	0.450	0.395	0.395	0.395	6,423,500

← NewerPage 13 of 21 · 1,229 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.