Zhongliang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.720	0.730	0.690	0.700	0.700	4,706,967
2023-02-21	0.690	0.760	0.690	0.720	0.720	15,842,464
2023-02-20	0.630	0.690	0.630	0.680	0.680	8,115,450
2023-02-17	0.660	0.670	0.620	0.630	0.630	12,595,000
2023-02-16	0.670	0.680	0.650	0.660	0.660	8,209,000
2023-02-15	0.700	0.710	0.640	0.660	0.660	8,600,011
2023-02-14	0.720	0.730	0.690	0.700	0.700	7,885,000
2023-02-13	0.720	0.720	0.690	0.720	0.720	8,287,000
2023-02-10	0.730	0.730	0.700	0.720	0.720	5,936,000
2023-02-09	0.730	0.740	0.720	0.730	0.730	5,703,500
2023-02-08	0.750	0.760	0.720	0.730	0.730	5,831,500
2023-02-07	0.750	0.770	0.730	0.750	0.750	5,847,500
2023-02-06	0.770	0.770	0.730	0.740	0.740	4,955,000
2023-02-03	0.780	0.790	0.760	0.770	0.770	5,143,500
2023-02-02	0.790	0.800	0.780	0.790	0.790	5,803,500
2023-02-01	0.780	0.800	0.760	0.800	0.800	8,254,000
2023-01-31	0.790	0.790	0.750	0.780	0.780	4,977,500
2023-01-30	0.820	0.820	0.770	0.780	0.780	7,092,010
2023-01-27	0.830	0.840	0.820	0.820	0.820	2,225,500
2023-01-26	0.780	0.820	0.780	0.820	0.820	2,496,500
2023-01-20	0.780	0.780	0.750	0.770	0.770	494,541
2023-01-19	0.760	0.770	0.730	0.770	0.770	654,000
2023-01-18	0.790	0.810	0.740	0.750	0.750	10,530,500
2023-01-17	0.780	0.790	0.760	0.790	0.790	2,542,000
2023-01-16	0.780	0.800	0.770	0.780	0.780	4,552,500
2023-01-13	0.760	0.780	0.750	0.780	0.780	8,253,500
2023-01-12	0.780	0.790	0.740	0.750	0.750	7,833,000
2023-01-11	0.820	0.840	0.770	0.780	0.780	13,593,510
2023-01-10	0.830	0.850	0.810	0.820	0.820	15,082,009
2023-01-09	0.850	0.860	0.800	0.830	0.830	12,515,500
2023-01-06	0.830	0.860	0.800	0.840	0.840	24,236,000
2023-01-05	0.840	0.840	0.800	0.820	0.820	8,269,500
2023-01-04	0.770	0.840	0.760	0.830	0.830	33,269,500
2023-01-03	0.760	0.780	0.730	0.770	0.770	8,880,980
2022-12-30	0.740	0.770	0.720	0.750	0.750	8,979,511
2022-12-29	0.750	0.750	0.710	0.730	0.730	15,403,010
2022-12-28	0.810	0.830	0.760	0.770	0.770	12,795,500
2022-12-23	0.790	0.820	0.780	0.810	0.810	6,934,500
2022-12-22	0.790	0.860	0.770	0.790	0.790	22,548,000
2022-12-21	0.780	0.800	0.760	0.770	0.770	11,472,000
2022-12-20	0.850	0.850	0.770	0.770	0.770	24,306,782
2022-12-19	0.920	0.920	0.860	0.870	0.870	15,595,482
2022-12-16	0.920	0.990	0.900	0.910	0.910	33,345,982
2022-12-15	0.940	0.940	0.820	0.900	0.900	32,459,000
2022-12-14	1.100	1.100	0.910	0.940	0.940	65,328,500
2022-12-13	0.980	1.100	0.910	1.070	1.070	64,419,525
2022-12-12	0.980	1.130	0.930	0.950	0.950	69,193,492
2022-12-09	0.820	0.950	0.800	0.950	0.950	96,523,000
2022-12-08	0.700	0.790	0.690	0.780	0.780	45,556,000
2022-12-07	0.780	0.830	0.680	0.700	0.700	69,622,029
2022-12-06	0.710	0.800	0.700	0.790	0.790	54,323,000
2022-12-05	0.700	0.760	0.650	0.730	0.730	67,039,634
2022-12-02	0.650	0.710	0.620	0.670	0.670	36,917,634
2022-12-01	0.650	0.670	0.630	0.650	0.650	21,455,000
2022-11-30	0.640	0.660	0.580	0.630	0.630	36,001,476
2022-11-29	0.650	0.750	0.610	0.640	0.640	74,557,961
2022-11-28	0.600	0.600	0.550	0.590	0.590	13,243,961
2022-11-25	0.600	0.610	0.550	0.600	0.600	18,065,806
2022-11-24	0.580	0.610	0.570	0.590	0.590	20,132,971
2022-11-23	0.560	0.580	0.530	0.560	0.560	12,145,542

← NewerPage 16 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.