Zhongliang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.050	2.100	2.000	2.010	1.590	2,160,600
2022-05-31	2.100	2.160	2.030	2.030	1.606	3,644,000
2022-05-30	2.150	2.190	2.090	2.100	1.661	238,000
2022-05-27	2.230	2.240	2.150	2.150	1.701	3,336,000
2022-05-26	2.260	2.350	2.230	2.230	1.764	1,194,606
2022-05-25	2.250	2.300	2.240	2.260	1.788	863,500
2022-05-24	2.280	2.350	2.270	2.270	1.795	1,862,320
2022-05-23	2.320	2.350	2.280	2.280	1.803	505,500
2022-05-20	2.300	2.360	2.300	2.320	1.835	308,500
2022-05-19	2.280	2.350	2.270	2.300	1.819	2,347,500
2022-05-18	2.320	2.350	2.230	2.300	1.819	659,500
2022-05-17	2.300	2.360	2.300	2.320	1.835	286,500
2022-05-16	2.200	2.300	2.190	2.290	1.811	532,700
2022-05-13	2.120	2.270	2.120	2.200	1.740	1,133,000
2022-05-12	2.240	2.260	2.120	2.120	1.677	835,500
2022-05-11	2.250	2.300	2.220	2.240	1.772	373,000
2022-05-10	2.250	2.390	2.180	2.250	1.780	363,500
2022-05-06	2.410	2.410	2.250	2.250	1.780	288,000
2022-05-05	2.610	2.650	2.410	2.410	1.906	384,500
2022-05-04	2.540	2.660	2.540	2.610	2.064	1,306,500
2022-05-03	2.510	2.620	2.460	2.540	2.009	218,500
2022-04-29	2.250	2.550	2.230	2.510	1.985	1,075,500
2022-04-28	2.100	2.270	2.090	2.250	1.780	713,500
2022-04-27	2.180	2.230	2.030	2.100	1.661	2,402,000
2022-04-26	2.170	2.300	2.170	2.180	1.724	1,812,000
2022-04-25	2.120	2.190	2.030	2.180	1.724	1,029,100
2022-04-22	2.180	2.240	2.120	2.120	1.677	1,151,100
2022-04-21	2.160	2.230	2.130	2.150	1.701	577,000
2022-04-20	2.280	2.310	2.160	2.160	1.708	449,100
2022-04-19	2.300	2.330	2.250	2.300	1.819	356,500
2022-04-14	2.240	2.340	2.240	2.300	1.819	972,000
2022-04-13	2.150	2.290	2.150	2.240	1.772	1,219,500
2022-04-12	2.170	2.300	2.130	2.150	1.701	2,962,000
2022-04-11	2.280	2.410	2.110	2.170	1.716	639,000
2022-04-08	2.250	2.330	2.240	2.280	1.803	410,000
2022-04-07	2.370	2.530	2.250	2.250	1.780	749,000
2022-04-06	2.290	2.520	2.270	2.380	1.882	2,798,100
2022-04-04	2.130	2.310	2.130	2.290	1.811	1,111,500
2022-04-01	2.150	2.150	2.080	2.130	1.685	1,970,500
2022-03-31	2.160	2.230	2.110	2.160	1.708	597,500
2022-03-30	2.100	2.230	2.090	2.160	1.708	2,291,500
2022-03-29	2.270	2.270	2.090	2.100	1.661	1,326,000
2022-03-28	2.270	2.290	2.200	2.230	1.764	1,372,000
2022-03-25	2.440	2.450	2.270	2.270	1.795	611,500
2022-03-24	2.580	2.690	2.400	2.420	1.914	724,000
2022-03-23	2.540	2.600	2.460	2.580	2.041	914,400
2022-03-22	2.480	2.550	2.370	2.540	2.009	1,833,500
2022-03-21	2.590	2.640	2.470	2.480	1.962	681,500
2022-03-18	2.680	2.680	2.500	2.590	2.049	2,519,500
2022-03-17	2.300	2.760	2.290	2.680	2.120	5,151,000
2022-03-16	2.050	2.260	2.020	2.220	1.756	4,425,500
2022-03-15	2.250	2.260	2.040	2.040	1.614	2,210,500
2022-03-14	2.400	2.420	2.180	2.250	1.780	6,283,500
2022-03-11	2.490	2.530	2.310	2.400	1.898	2,199,000
2022-03-10	2.480	2.580	2.350	2.490	1.969	8,294,500
2022-03-09	2.450	2.560	2.330	2.430	1.922	2,867,600
2022-03-08	2.560	2.610	2.390	2.420	1.914	3,473,000
2022-03-07	2.510	2.580	2.400	2.560	2.025	3,851,000
2022-03-04	2.760	2.760	2.480	2.510	1.985	2,164,000
2022-03-03	2.770	2.830	2.750	2.760	2.183	294,500

← NewerPage 19 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.