Zhongliang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.395	0.395	0.355	0.365	0.365	2,667,000
2023-05-22	0.380	0.395	0.370	0.380	0.380	3,605,500
2023-05-19	0.380	0.380	0.355	0.380	0.380	4,940,500
2023-05-18	0.385	0.390	0.365	0.370	0.370	3,558,500
2023-05-17	0.390	0.390	0.375	0.385	0.385	2,033,000
2023-05-16	0.410	0.410	0.380	0.385	0.385	5,333,500
2023-05-15	0.435	0.435	0.395	0.405	0.405	10,587,500
2023-05-12	0.445	0.450	0.430	0.435	0.435	3,518,500
2023-05-11	0.485	0.485	0.440	0.450	0.450	5,985,000
2023-05-10	0.475	0.480	0.465	0.480	0.480	1,123,000
2023-05-09	0.490	0.510	0.475	0.480	0.480	1,873,500
2023-05-08	0.510	0.510	0.485	0.495	0.495	1,907,000
2023-05-05	0.485	0.520	0.480	0.510	0.510	6,179,500
2023-05-04	0.490	0.510	0.480	0.490	0.490	5,341,000
2023-05-03	0.500	0.510	0.485	0.500	0.500	359,500
2023-05-02	0.520	0.520	0.490	0.490	0.490	38,500
2023-04-28	0.510	0.510	0.495	0.500	0.500	1,624,000
2023-04-27	0.490	0.510	0.490	0.500	0.500	1,773,000
2023-04-26	0.500	0.510	0.485	0.510	0.510	797,000
2023-04-25	0.530	0.540	0.480	0.495	0.495	6,974,500
2023-04-24	0.530	0.530	0.520	0.530	0.530	1,254,500
2023-04-21	0.540	0.560	0.520	0.540	0.540	4,720,000
2023-04-20	0.550	0.560	0.520	0.540	0.540	3,461,500
2023-04-19	0.580	0.580	0.540	0.560	0.560	4,037,000
2023-04-18	0.580	0.590	0.560	0.570	0.570	4,608,000
2023-04-17	0.590	0.610	0.570	0.570	0.570	7,171,000
2023-04-14	0.610	0.610	0.570	0.590	0.590	4,822,500
2023-04-13	0.610	0.610	0.580	0.600	0.600	2,779,000
2023-04-12	0.590	0.620	0.590	0.610	0.610	6,050,000
2023-04-11	0.560	0.600	0.560	0.600	0.600	9,146,500
2023-04-06	0.550	0.560	0.530	0.550	0.550	3,385,000
2023-04-04	0.580	0.580	0.550	0.560	0.560	4,444,000
2023-04-03	0.580	0.600	0.570	0.580	0.580	3,907,000
2023-03-31	0.600	0.610	0.570	0.570	0.570	5,792,000
2023-03-30	0.570	0.600	0.560	0.600	0.600	4,674,000
2023-03-29	0.580	0.590	0.550	0.570	0.570	4,413,500
2023-03-28	0.570	0.580	0.560	0.580	0.580	3,687,500
2023-03-27	0.580	0.580	0.560	0.580	0.580	6,233,000
2023-03-24	0.600	0.610	0.560	0.590	0.590	10,675,000
2023-03-23	0.620	0.620	0.590	0.610	0.610	5,979,500
2023-03-22	0.610	0.640	0.600	0.620	0.620	6,624,000
2023-03-21	0.610	0.620	0.600	0.610	0.610	2,469,500
2023-03-20	0.640	0.640	0.600	0.610	0.610	4,466,012
2023-03-17	0.620	0.640	0.610	0.640	0.640	6,986,000
2023-03-16	0.600	0.620	0.580	0.610	0.610	5,442,500
2023-03-15	0.590	0.620	0.590	0.610	0.610	11,052,000
2023-03-14	0.600	0.620	0.570	0.580	0.580	11,946,000
2023-03-13	0.650	0.650	0.580	0.610	0.610	21,456,500
2023-03-10	0.660	0.670	0.640	0.650	0.650	7,613,500
2023-03-09	0.710	0.710	0.650	0.680	0.680	7,722,000
2023-03-08	0.720	0.720	0.680	0.700	0.700	4,438,489
2023-03-07	0.740	0.790	0.710	0.720	0.720	20,096,500
2023-03-06	0.750	0.750	0.710	0.750	0.750	4,859,000
2023-03-03	0.730	0.750	0.720	0.750	0.750	5,931,500
2023-03-02	0.740	0.740	0.710	0.720	0.720	3,198,978
2023-03-01	0.710	0.740	0.680	0.740	0.740	22,543,000
2023-02-28	0.750	0.750	0.700	0.720	0.720	6,901,978
2023-02-27	0.730	0.780	0.720	0.740	0.740	11,306,011
2023-02-24	0.730	0.800	0.710	0.730	0.730	27,297,000
2023-02-23	0.700	0.730	0.700	0.730	0.730	5,906,478

← NewerPage 15 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.