Zhongliang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.790	0.800	0.760	0.780	0.780	3,564,500
2022-08-25	0.860	0.870	0.760	0.780	0.780	7,359,500
2022-08-24	0.850	0.860	0.800	0.820	0.820	2,501,000
2022-08-23	0.870	0.900	0.840	0.850	0.850	1,589,000
2022-08-22	0.850	0.890	0.850	0.870	0.870	2,190,000
2022-08-19	0.880	0.880	0.850	0.850	0.850	2,248,500
2022-08-18	0.910	0.920	0.870	0.880	0.880	1,739,500
2022-08-17	0.900	0.930	0.870	0.900	0.900	3,371,509
2022-08-16	0.880	0.950	0.880	0.900	0.900	5,304,500
2022-08-15	0.880	0.900	0.860	0.880	0.880	2,302,000
2022-08-12	0.860	0.890	0.830	0.880	0.696	4,070,572
2022-08-11	0.850	0.880	0.850	0.860	0.680	1,568,000
2022-08-10	0.890	0.900	0.840	0.850	0.672	4,747,000
2022-08-09	0.880	0.910	0.870	0.890	0.704	4,774,000
2022-08-08	0.920	0.950	0.870	0.880	0.696	5,430,500
2022-08-05	0.980	0.990	0.920	0.920	0.728	11,577,500
2022-08-04	0.910	1.110	0.900	0.970	0.767	38,955,991
2022-08-03	0.910	0.920	0.880	0.900	0.712	5,254,810
2022-08-02	0.910	0.930	0.870	0.910	0.720	5,666,500
2022-08-01	0.920	0.930	0.880	0.910	0.720	5,483,000
2022-07-29	0.940	0.960	0.890	0.920	0.728	3,135,000
2022-07-28	0.930	0.950	0.900	0.940	0.744	3,138,516
2022-07-27	0.950	0.960	0.930	0.930	0.736	6,112,525
2022-07-26	0.930	0.970	0.920	0.960	0.759	3,858,500
2022-07-25	0.900	0.950	0.900	0.930	0.736	3,378,500
2022-07-22	0.950	0.980	0.850	0.900	0.712	26,242,500
2022-07-21	0.930	1.000	0.930	0.940	0.744	9,155,500
2022-07-20	0.920	0.980	0.920	0.930	0.736	13,521,231
2022-07-19	0.960	0.990	0.910	0.930	0.736	5,107,000
2022-07-18	1.000	1.000	0.960	0.960	0.759	7,482,492
2022-07-15	0.980	1.010	0.970	1.000	0.791	7,939,500
2022-07-14	0.950	1.070	0.940	0.980	0.775	26,230,000
2022-07-13	0.930	0.980	0.860	0.940	0.744	16,924,500
2022-07-12	0.910	0.930	0.840	0.930	0.736	13,904,400
2022-07-11	1.090	1.100	0.850	0.910	0.720	22,298,000
2022-07-08	1.100	1.120	1.060	1.090	0.862	4,275,000
2022-07-07	1.130	1.130	1.060	1.080	0.854	1,554,556
2022-07-06	1.150	1.150	1.060	1.110	0.878	3,999,465
2022-07-05	1.260	1.310	1.120	1.130	0.894	4,039,525
2022-07-04	1.330	1.330	1.220	1.260	0.997	2,751,988
2022-06-30	1.420	1.440	1.300	1.320	1.044	4,627,500
2022-06-29	1.440	1.460	1.410	1.420	1.123	3,046,500
2022-06-28	1.430	1.440	1.410	1.440	1.139	1,261,261
2022-06-27	1.410	1.430	1.390	1.420	1.123	5,265,500
2022-06-24	1.430	1.450	1.360	1.410	1.115	2,903,002
2022-06-23	1.460	1.490	1.420	1.430	1.131	2,294,503
2022-06-22	1.550	1.560	1.440	1.440	1.139	3,016,000
2022-06-21	1.540	1.550	1.500	1.540	1.218	2,754,500
2022-06-20	1.470	1.800	1.470	1.530	1.210	21,604,500
2022-06-17	1.500	1.570	1.460	1.470	1.163	1,417,000
2022-06-16	1.560	1.610	1.440	1.500	1.186	1,357,500
2022-06-15	1.590	1.660	1.540	1.560	1.234	1,300,000
2022-06-14	1.620	1.620	1.580	1.590	1.258	778,500
2022-06-13	1.780	1.800	1.620	1.620	1.281	969,000
2022-06-10	1.900	1.900	1.760	1.760	1.392	2,354,734
2022-06-09	1.900	1.910	1.810	1.900	1.503	10,053,750
2022-06-08	1.840	1.900	1.800	1.900	1.503	2,113,615
2022-06-07	1.870	1.880	1.840	1.840	1.455	1,957,000
2022-06-06	1.930	1.930	1.850	1.870	1.479	990,000
2022-06-02	2.030	2.040	1.890	1.930	1.527	1,302,500

← NewerPage 18 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.