Zhongliang Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.033	0.036	0.033	0.035	0.035	1,080,500
2026-10-22	0.034	0.035	0.032	0.035	0.035	2,449,000
2026-10-21	0.034	0.036	0.033	0.035	0.035	1,094,500
2026-10-20	0.039	0.039	0.033	0.036	0.036	770,500
2026-10-16	0.031	0.036	0.030	0.036	0.036	1,572,500
2026-10-15	0.033	0.033	0.031	0.033	0.033	3,062,085
2026-10-14	0.034	0.035	0.033	0.034	0.034	6,485,000
2026-10-13	0.036	0.036	0.034	0.034	0.034	3,262,500
2026-10-12	0.035	0.038	0.035	0.038	0.038	5,335,000
2026-10-09	0.034	0.038	0.034	0.035	0.035	10,520,500
2026-10-08	0.035	0.035	0.033	0.034	0.034	438,500
2026-10-07	0.032	0.034	0.032	0.034	0.034	2,223,000
2026-10-06	0.032	0.033	0.031	0.032	0.032	653,500
2026-10-05	0.033	0.033	0.030	0.031	0.031	4,130,000
2026-10-02	0.033	0.033	0.032	0.033	0.033	6,291,000
2026-09-30	0.032	0.035	0.032	0.034	0.034	3,998,423
2026-09-29	0.032	0.037	0.032	0.033	0.033	11,014,500
2026-09-28	0.033	0.033	0.031	0.031	0.031	6,281,000
2026-09-25	0.032	0.033	0.032	0.033	0.033	324,500
2026-09-24	0.033	0.033	0.031	0.032	0.032	2,460,500
2026-09-23	0.032	0.034	0.031	0.033	0.033	9,444,500
2026-09-22	0.032	0.032	0.031	0.032	0.032	2,393,000
2026-09-21	0.031	0.035	0.031	0.031	0.031	34,873,000
2026-09-18	0.030	0.033	0.030	0.030	0.030	12,549,500
2026-09-17	0.030	0.032	0.030	0.030	0.030	3,807,000
2026-09-16	0.030	0.030	0.028	0.030	0.030	2,406,000
2026-09-15	0.034	0.034	0.029	0.030	0.030	13,321,500
2026-09-14	0.037	0.040	0.034	0.034	0.034	1,231,100
2026-09-11	0.037	0.037	0.034	0.037	0.037	6,956,000
2026-09-10	0.037	0.038	0.037	0.037	0.037	734,378
2026-09-09	0.039	0.039	0.037	0.038	0.038	1,379,500
2026-09-08	0.038	0.040	0.038	0.040	0.040	3,658,500
2026-09-07	0.040	0.040	0.037	0.039	0.039	4,541,000
2026-09-04	0.039	0.045	0.039	0.040	0.040	12,659,925
2026-09-03	0.039	0.042	0.037	0.039	0.039	2,105,000
2026-09-02	0.038	0.039	0.037	0.038	0.038	1,895,000
2026-09-01	0.034	0.040	0.032	0.038	0.038	9,551,000
2026-08-31	0.043	0.043	0.035	0.035	0.035	6,619,500
2026-08-28	0.036	0.043	0.036	0.040	0.040	10,098,500
2026-08-27	0.035	0.037	0.035	0.036	0.036	973,000
2026-08-26	0.040	0.040	0.035	0.037	0.037	2,912,500
2026-08-25	0.036	0.039	0.034	0.039	0.039	4,809,500
2026-08-24	0.036	0.036	0.035	0.036	0.036	4,581,500
2026-08-21	0.038	0.039	0.036	0.037	0.037	7,278,500
2026-08-20	0.036	0.039	0.036	0.037	0.037	5,058,000
2026-08-19	0.037	0.037	0.036	0.037	0.037	5,205,000
2026-08-18	0.036	0.037	0.036	0.037	0.037	1,411,500
2026-08-17	0.038	0.040	0.036	0.038	0.038	4,924,344
2026-08-14	0.035	0.038	0.035	0.038	0.038	3,596,500
2026-08-13	0.034	0.036	0.034	0.036	0.036	2,323,481
2026-08-12	0.035	0.036	0.035	0.036	0.036	909,000
2026-08-11	0.035	0.037	0.034	0.036	0.036	3,757,500
2026-08-10	0.038	0.040	0.034	0.035	0.035	7,325,500
2026-08-07	0.039	0.040	0.036	0.040	0.040	1,335,500
2026-08-06	0.038	0.039	0.034	0.039	0.039	6,896,000
2026-08-05	0.035	0.040	0.035	0.038	0.038	1,659,000
2026-08-04	0.037	0.038	0.035	0.036	0.036	1,804,500
2026-08-03	0.037	0.039	0.035	0.035	0.035	2,974,500
2026-07-31	0.036	0.038	0.034	0.038	0.038	8,041,000
2026-07-30	0.034	0.036	0.032	0.036	0.036	2,522,000

Page 1 of 3 · 125 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.