Zhongliang Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.450 | 3.540 | 3.360 | 3.540 | 2.669 | 3,467,000 |
| 2021-12-02 | 3.420 | 3.460 | 3.370 | 3.440 | 2.594 | 1,609,000 |
| 2021-12-01 | 3.500 | 3.570 | 3.370 | 3.410 | 2.571 | 4,038,000 |
| 2021-11-30 | 3.600 | 3.600 | 3.370 | 3.370 | 2.541 | 10,483,000 |
| 2021-11-29 | 3.610 | 3.650 | 3.540 | 3.570 | 2.692 | 1,570,500 |
| 2021-11-26 | 3.640 | 3.690 | 3.560 | 3.600 | 2.715 | 6,243,500 |
| 2021-11-25 | 3.630 | 3.730 | 3.590 | 3.640 | 2.745 | 1,700,500 |
| 2021-11-24 | 3.590 | 3.630 | 3.480 | 3.630 | 2.737 | 2,168,500 |
| 2021-11-23 | 3.600 | 3.650 | 3.530 | 3.560 | 2.685 | 3,119,500 |
| 2021-11-22 | 3.640 | 3.660 | 3.530 | 3.560 | 2.685 | 1,330,500 |
| 2021-11-19 | 3.600 | 3.700 | 3.500 | 3.610 | 2.722 | 4,436,500 |
| 2021-11-18 | 3.650 | 3.700 | 3.420 | 3.570 | 2.692 | 3,344,500 |
| 2021-11-17 | 3.740 | 3.780 | 3.610 | 3.630 | 2.737 | 6,118,000 |
| 2021-11-16 | 3.750 | 3.780 | 3.650 | 3.710 | 2.798 | 2,017,500 |
| 2021-11-15 | 3.900 | 3.950 | 3.690 | 3.710 | 2.798 | 2,533,000 |
| 2021-11-12 | 3.860 | 3.980 | 3.790 | 3.860 | 2.911 | 4,325,500 |
| 2021-11-11 | 3.680 | 3.830 | 3.680 | 3.830 | 2.888 | 5,370,000 |
| 2021-11-10 | 3.470 | 3.610 | 3.400 | 3.610 | 2.722 | 3,155,500 |
| 2021-11-09 | 3.450 | 3.550 | 3.430 | 3.440 | 2.594 | 400,500 |
| 2021-11-08 | 3.460 | 3.550 | 3.390 | 3.420 | 2.579 | 2,585,363 |
| 2021-11-05 | 3.520 | 3.580 | 3.420 | 3.460 | 2.609 | 1,481,000 |
| 2021-11-04 | 3.610 | 3.640 | 3.500 | 3.520 | 2.654 | 914,700 |
| 2021-11-03 | 3.620 | 3.690 | 3.580 | 3.590 | 2.707 | 1,268,300 |
| 2021-11-02 | 3.650 | 3.700 | 3.600 | 3.620 | 2.730 | 4,139,700 |
| 2021-11-01 | 3.630 | 3.700 | 3.570 | 3.600 | 2.715 | 1,192,000 |
| 2021-10-29 | 3.600 | 3.690 | 3.530 | 3.590 | 2.707 | 808,500 |
| 2021-10-28 | 3.780 | 3.780 | 3.480 | 3.530 | 2.662 | 3,203,500 |
| 2021-10-27 | 3.750 | 3.750 | 3.620 | 3.650 | 2.752 | 822,000 |
| 2021-10-26 | 3.770 | 3.840 | 3.640 | 3.670 | 2.767 | 951,000 |
| 2021-10-25 | 3.890 | 3.910 | 3.700 | 3.740 | 2.820 | 5,929,000 |
| 2021-10-22 | 3.810 | 3.900 | 3.810 | 3.880 | 2.926 | 2,134,000 |
| 2021-10-21 | 3.850 | 3.910 | 3.740 | 3.770 | 2.843 | 10,611,500 |
| 2021-10-20 | 3.920 | 3.920 | 3.770 | 3.820 | 2.881 | 2,034,500 |
| 2021-10-19 | 3.870 | 3.920 | 3.820 | 3.870 | 2.918 | 1,608,500 |
| 2021-10-18 | 3.800 | 3.940 | 3.750 | 3.840 | 2.896 | 3,664,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.