Zhongliang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.620	0.640	0.550	0.560	0.560	14,378,374
2022-11-21	0.640	0.640	0.570	0.600	0.600	16,061,976
2022-11-18	0.730	0.730	0.620	0.640	0.640	24,710,967
2022-11-17	0.690	0.720	0.670	0.700	0.700	22,048,956
2022-11-16	0.790	0.820	0.650	0.690	0.690	43,448,440
2022-11-15	0.710	0.900	0.680	0.760	0.760	72,442,456
2022-11-14	0.650	0.800	0.650	0.700	0.700	53,056,500
2022-11-11	0.530	0.610	0.490	0.590	0.590	38,362,000
2022-11-10	0.510	0.530	0.470	0.485	0.485	9,313,000
2022-11-09	0.460	0.540	0.440	0.510	0.510	21,391,000
2022-11-08	0.455	0.480	0.450	0.450	0.450	10,628,000
2022-11-07	0.405	0.455	0.400	0.450	0.450	10,915,000
2022-11-04	0.370	0.410	0.365	0.405	0.405	8,063,000
2022-11-03	0.375	0.390	0.355	0.370	0.370	2,318,500
2022-11-02	0.350	0.380	0.345	0.375	0.375	3,363,500
2022-11-01	0.340	0.360	0.325	0.350	0.350	5,239,000
2022-10-31	0.365	0.365	0.330	0.340	0.340	3,065,000
2022-10-28	0.400	0.400	0.360	0.365	0.365	5,568,000
2022-10-27	0.405	0.410	0.395	0.395	0.395	1,966,000
2022-10-26	0.400	0.410	0.395	0.405	0.405	2,582,487
2022-10-25	0.405	0.405	0.390	0.400	0.400	3,068,000
2022-10-24	0.420	0.420	0.385	0.390	0.390	4,567,500
2022-10-21	0.410	0.420	0.405	0.420	0.420	4,127,000
2022-10-20	0.420	0.420	0.400	0.410	0.410	3,784,500
2022-10-19	0.420	0.440	0.415	0.420	0.420	5,169,000
2022-10-18	0.430	0.435	0.410	0.420	0.420	4,949,500
2022-10-17	0.435	0.445	0.415	0.425	0.425	4,379,500
2022-10-14	0.440	0.460	0.435	0.435	0.435	4,114,500
2022-10-13	0.455	0.455	0.435	0.435	0.435	1,337,000
2022-10-12	0.450	0.460	0.440	0.455	0.455	3,651,000
2022-10-11	0.480	0.485	0.445	0.445	0.445	5,582,000
2022-10-10	0.485	0.500	0.470	0.480	0.480	4,558,000
2022-10-07	0.550	0.560	0.485	0.485	0.485	3,697,000
2022-10-06	0.620	0.620	0.520	0.550	0.550	2,694,000
2022-10-05	0.590	0.620	0.570	0.610	0.610	240,500
2022-10-03	0.550	0.600	0.550	0.580	0.580	153,000
2022-09-30	0.540	0.550	0.510	0.550	0.550	873,705
2022-09-29	0.540	0.550	0.510	0.540	0.540	369,500
2022-09-28	0.570	0.570	0.530	0.540	0.540	2,048,500
2022-09-27	0.580	0.590	0.560	0.570	0.570	1,081,000
2022-09-26	0.570	0.590	0.560	0.580	0.580	1,045,500
2022-09-23	0.580	0.590	0.560	0.570	0.570	1,207,900
2022-09-22	0.580	0.600	0.550	0.580	0.580	4,001,000
2022-09-21	0.600	0.600	0.570	0.580	0.580	1,586,500
2022-09-20	0.620	0.640	0.570	0.590	0.590	10,338,500
2022-09-19	0.640	0.650	0.600	0.620	0.620	2,900,500
2022-09-16	0.670	0.670	0.640	0.640	0.640	19,698,070
2022-09-15	0.650	0.690	0.640	0.670	0.670	7,635,000
2022-09-14	0.660	0.670	0.640	0.640	0.640	4,217,000
2022-09-13	0.690	0.690	0.660	0.680	0.680	2,850,076
2022-09-09	0.670	0.700	0.660	0.690	0.690	9,004,000
2022-09-08	0.680	0.680	0.650	0.660	0.660	3,319,000
2022-09-07	0.670	0.690	0.660	0.680	0.680	2,685,500
2022-09-06	0.650	0.680	0.640	0.670	0.670	5,546,000
2022-09-05	0.650	0.680	0.630	0.650	0.650	2,332,500
2022-09-02	0.680	0.680	0.640	0.650	0.650	5,591,557
2022-09-01	0.660	0.700	0.660	0.680	0.680	4,679,012
2022-08-31	0.700	0.710	0.660	0.660	0.660	3,473,500
2022-08-30	0.730	0.750	0.690	0.700	0.700	3,472,000
2022-08-29	0.780	0.780	0.710	0.730	0.730	8,142,000

← NewerPage 17 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.