Zhongliang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.980	2.980	2.710	2.770	2.191	1,854,000
2022-03-01	3.050	3.110	2.950	2.980	2.357	851,000
2022-02-28	3.070	3.080	3.050	3.060	2.420	969,500
2022-02-25	3.180	3.180	3.070	3.070	2.428	558,500
2022-02-24	3.190	3.230	3.090	3.180	2.515	5,107,500
2022-02-23	3.300	3.310	3.190	3.190	2.523	717,950
2022-02-22	3.330	3.340	3.280	3.300	2.610	388,500
2022-02-21	3.390	3.400	3.310	3.330	2.634	620,500
2022-02-18	3.380	3.400	3.350	3.390	2.681	1,198,000
2022-02-17	3.480	3.490	3.320	3.380	2.673	1,976,000
2022-02-16	3.540	3.580	3.310	3.460	2.737	3,116,500
2022-02-15	3.730	3.800	3.450	3.480	2.752	4,043,000
2022-02-14	3.750	3.870	3.630	3.730	2.950	3,440,000
2022-02-11	3.860	3.950	3.680	3.710	2.934	1,761,500
2022-02-10	3.810	3.940	3.790	3.860	3.053	3,067,500
2022-02-09	3.700	3.780	3.690	3.780	2.990	674,500
2022-02-08	3.720	3.770	3.680	3.700	2.926	757,000
2022-02-07	3.720	3.790	3.690	3.720	2.942	881,500
2022-02-04	3.670	3.800	3.660	3.720	2.942	1,702,000
2022-01-31	3.720	3.810	3.670	3.670	2.903	196,000
2022-01-28	3.720	3.780	3.670	3.670	2.903	238,500
2022-01-27	3.770	3.840	3.670	3.720	2.942	589,500
2022-01-26	3.740	3.840	3.720	3.770	2.982	1,007,000
2022-01-25	3.770	3.810	3.720	3.740	2.958	639,398
2022-01-24	3.800	3.850	3.710	3.780	2.990	1,153,500
2022-01-21	3.770	3.830	3.750	3.790	2.998	767,104
2022-01-20	3.720	3.840	3.690	3.770	2.982	2,096,500
2022-01-19	3.600	3.720	3.600	3.720	2.942	1,040,000
2022-01-18	3.710	3.710	3.570	3.600	2.847	1,311,500
2022-01-17	3.780	3.780	3.700	3.710	2.934	363,500
2022-01-14	3.800	3.910	3.730	3.780	2.990	556,500
2022-01-13	4.020	4.080	3.720	3.790	2.998	4,526,500
2022-01-12	4.020	4.080	3.970	4.020	3.180	5,401,000
2022-01-11	4.060	4.150	3.990	4.020	3.180	1,627,000
2022-01-10	4.050	4.210	4.000	4.060	3.211	1,900,000
2022-01-07	3.950	4.100	3.920	4.050	3.203	2,616,500
2022-01-06	3.930	4.050	3.930	3.950	2.979	4,021,600
2022-01-05	3.830	3.940	3.770	3.930	2.964	2,194,500
2022-01-04	3.680	3.850	3.680	3.830	2.888	2,821,000
2022-01-03	3.650	3.740	3.600	3.680	2.775	878,500
2021-12-31	3.550	3.660	3.530	3.650	2.752	794,000
2021-12-30	3.600	3.750	3.520	3.530	2.662	1,090,000
2021-12-29	3.750	3.750	3.550	3.560	2.685	1,955,500
2021-12-28	3.850	3.850	3.720	3.730	2.813	1,744,500
2021-12-24	3.800	3.860	3.790	3.850	2.903	1,534,500
2021-12-23	3.700	3.800	3.690	3.780	2.850	1,721,000
2021-12-22	3.700	3.800	3.700	3.720	2.805	957,000
2021-12-21	3.640	3.730	3.640	3.700	2.790	828,500
2021-12-20	3.700	3.780	3.640	3.640	2.745	899,000
2021-12-17	3.700	3.780	3.660	3.690	2.783	901,000
2021-12-16	3.690	3.740	3.600	3.700	2.790	851,500
2021-12-15	3.700	3.800	3.640	3.680	2.775	777,500
2021-12-14	3.770	3.790	3.690	3.700	2.790	675,000
2021-12-13	3.800	3.940	3.710	3.770	2.843	916,500
2021-12-10	3.720	3.810	3.700	3.800	2.866	2,893,500
2021-12-09	3.650	3.720	3.650	3.720	2.805	1,759,500
2021-12-08	3.640	3.690	3.620	3.650	2.752	1,615,000
2021-12-07	3.590	3.680	3.570	3.640	2.745	3,559,000
2021-12-06	3.540	3.720	3.490	3.560	2.685	8,944,942
2021-12-03	3.450	3.540	3.360	3.540	2.669	3,467,000

← NewerPage 20 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.