Zhongliang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.440	0.455	0.435	0.440	0.440	2,991,500
2023-08-17	0.440	0.485	0.435	0.445	0.445	7,801,000
2023-08-16	0.445	0.460	0.435	0.450	0.450	4,334,000
2023-08-15	0.430	0.450	0.425	0.445	0.445	5,383,000
2023-08-14	0.445	0.450	0.400	0.430	0.430	6,838,000
2023-08-11	0.435	0.445	0.415	0.435	0.435	3,602,000
2023-08-10	0.450	0.455	0.430	0.440	0.440	2,306,500
2023-08-09	0.440	0.455	0.430	0.455	0.455	4,523,000
2023-08-08	0.465	0.465	0.430	0.440	0.440	5,747,000
2023-08-07	0.490	0.490	0.455	0.465	0.465	3,783,500
2023-08-04	0.495	0.520	0.475	0.490	0.490	11,259,000
2023-08-03	0.485	0.495	0.470	0.485	0.485	9,114,500
2023-08-02	0.495	0.530	0.460	0.485	0.485	15,971,500
2023-08-01	0.530	0.540	0.485	0.495	0.495	10,763,500
2023-07-31	0.520	0.590	0.520	0.530	0.530	31,651,000
2023-07-28	0.520	0.530	0.485	0.500	0.500	13,415,000
2023-07-27	0.465	0.540	0.460	0.510	0.510	18,317,500
2023-07-26	0.455	0.485	0.455	0.465	0.465	9,777,426
2023-07-25	0.440	0.480	0.435	0.460	0.460	20,726,000
2023-07-24	0.460	0.460	0.400	0.415	0.415	7,201,500
2023-07-21	0.450	0.490	0.435	0.445	0.445	14,857,500
2023-07-20	0.450	0.460	0.440	0.445	0.445	4,455,000
2023-07-19	0.440	0.455	0.425	0.450	0.450	4,358,574
2023-07-18	0.460	0.460	0.415	0.440	0.440	8,606,500
2023-07-14	0.460	0.460	0.445	0.460	0.460	2,409,500
2023-07-13	0.450	0.460	0.440	0.455	0.455	4,000,000
2023-07-12	0.440	0.460	0.430	0.440	0.440	3,354,000
2023-07-11	0.445	0.470	0.435	0.450	0.450	5,019,000
2023-07-10	0.450	0.450	0.425	0.435	0.435	1,828,000
2023-07-07	0.450	0.450	0.430	0.440	0.440	1,884,000
2023-07-06	0.450	0.455	0.425	0.440	0.440	3,219,500
2023-07-05	0.465	0.465	0.445	0.450	0.450	4,257,500
2023-07-04	0.455	0.460	0.440	0.460	0.460	3,334,500
2023-07-03	0.470	0.475	0.450	0.460	0.460	5,278,500
2023-06-30	0.465	0.490	0.445	0.460	0.460	9,475,000
2023-06-29	0.500	0.520	0.455	0.455	0.455	5,526,000
2023-06-28	0.490	0.520	0.470	0.490	0.490	11,896,500
2023-06-27	0.460	0.500	0.435	0.485	0.485	13,695,000
2023-06-26	0.470	0.470	0.410	0.440	0.440	5,956,000
2023-06-23	0.440	0.450	0.410	0.425	0.425	486,000
2023-06-21	0.470	0.480	0.440	0.450	0.450	7,931,500
2023-06-20	0.500	0.500	0.460	0.475	0.475	5,181,000
2023-06-19	0.530	0.530	0.500	0.500	0.500	3,412,000
2023-06-16	0.510	0.530	0.485	0.520	0.520	14,928,000
2023-06-15	0.475	0.530	0.475	0.510	0.510	16,238,500
2023-06-14	0.540	0.560	0.485	0.495	0.495	15,100,500
2023-06-13	0.495	0.580	0.495	0.530	0.530	15,453,663
2023-06-12	0.550	0.550	0.485	0.500	0.500	8,110,000
2023-06-09	0.530	0.570	0.500	0.530	0.530	20,584,500
2023-06-08	0.440	0.550	0.410	0.520	0.520	26,570,000
2023-06-07	0.450	0.460	0.400	0.425	0.425	9,253,500
2023-06-06	0.410	0.455	0.400	0.445	0.445	19,120,000
2023-06-05	0.400	0.480	0.385	0.400	0.400	19,868,000
2023-06-02	0.345	0.400	0.345	0.400	0.400	10,210,000
2023-06-01	0.330	0.350	0.325	0.340	0.340	5,646,000
2023-05-31	0.345	0.345	0.325	0.335	0.335	3,415,500
2023-05-30	0.340	0.350	0.330	0.350	0.350	5,564,000
2023-05-29	0.345	0.345	0.330	0.340	0.340	1,866,500
2023-05-25	0.355	0.360	0.325	0.340	0.340	4,661,500
2023-05-24	0.365	0.365	0.345	0.350	0.350	3,424,500

← NewerPage 14 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.