Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.040	1.050	0.980	1.000	0.944	671,000
2024-08-08	1.090	1.090	1.020	1.040	0.982	736,010
2024-08-07	1.070	1.090	1.030	1.050	0.992	590,010
2024-08-06	1.100	1.120	1.030	1.070	1.011	685,000
2024-08-05	1.130	1.150	1.070	1.070	1.011	615,000
2024-08-02	1.130	1.160	1.130	1.140	1.077	147,000
2024-08-01	1.200	1.200	1.200	1.200	1.133	0
2024-07-31	1.220	1.220	1.200	1.210	1.143	108,000
2024-07-30	1.120	1.220	1.120	1.220	1.152	174,000
2024-07-29	1.220	1.220	1.180	1.220	1.152	110,000
2024-07-26	1.210	1.220	1.180	1.220	1.152	93,000
2024-07-25	1.220	1.220	1.140	1.200	1.133	126,000
2024-07-24	1.200	1.220	1.200	1.220	1.152	111,000
2024-07-23	1.200	1.210	1.150	1.210	1.143	112,000
2024-07-22	1.150	1.180	1.140	1.140	1.077	133,000
2024-07-19	1.160	1.180	1.140	1.150	1.086	158,000
2024-07-18	1.150	1.150	1.150	1.150	1.086	0
2024-07-17	1.100	1.150	1.030	1.150	1.086	98,000
2024-07-16	1.240	1.250	1.090	1.100	1.039	54,000
2024-07-15	1.150	1.150	1.150	1.150	1.086	0
2024-07-12	1.140	1.140	1.140	1.140	1.077	0
2024-07-11	1.280	1.280	1.140	1.140	1.077	22,000
2024-07-10	1.120	1.260	1.100	1.210	1.143	26,000
2024-07-09	1.170	1.170	1.120	1.120	1.058	29,000
2024-07-08	1.250	1.250	1.170	1.170	1.105	17,000
2024-07-05	1.260	1.260	1.250	1.250	1.181	123,000
2024-07-04	1.250	1.250	1.250	1.250	1.181	33,000
2024-07-03	1.260	1.260	1.250	1.250	1.181	290,000
2024-07-02	1.250	1.250	1.230	1.250	1.181	155,000
2024-06-28	1.250	1.250	1.240	1.250	1.181	314,000
2024-06-27	1.250	1.250	1.250	1.250	1.181	64,000
2024-06-26	1.240	1.250	1.240	1.250	1.181	77,000
2024-06-25	1.250	1.270	1.230	1.250	1.181	244,000
2024-06-24	1.190	1.240	1.190	1.230	1.162	261,000
2024-06-21	1.200	1.200	1.190	1.190	1.124	162,000
2024-06-20	1.210	1.210	1.200	1.200	1.133	196,000
2024-06-19	1.130	1.200	1.130	1.200	1.133	373,000
2024-06-18	1.050	1.130	1.050	1.120	1.058	255,000
2024-06-17	1.050	1.050	1.050	1.050	0.992	19,000
2024-06-14	0.990	1.020	0.940	1.000	0.944	89,000
2024-06-13	1.010	1.010	1.010	1.010	0.954	0
2024-06-12	1.030	1.040	0.990	1.010	0.954	96,000
2024-06-11	1.010	1.080	0.950	0.980	0.926	171,000
2024-06-07	1.060	1.060	1.040	1.040	0.982	57,000
2024-06-06	1.030	1.070	1.020	1.030	0.973	175,000
2024-06-05	1.060	1.060	0.990	1.040	0.982	75,000
2024-06-04	1.040	1.040	1.040	1.040	0.982	0
2024-06-03	1.080	1.080	1.030	1.040	0.982	142,000
2024-05-31	1.080	1.080	1.000	1.000	0.944	41,000
2024-05-30	1.040	1.040	0.970	0.970	0.916	151,000
2024-05-29	1.070	1.070	1.030	1.030	0.973	156,000
2024-05-28	1.070	1.100	1.060	1.060	1.001	101,000
2024-05-27	1.090	1.090	1.060	1.070	1.011	75,000
2024-05-24	1.080	1.100	1.080	1.090	1.029	72,000
2024-05-23	1.160	1.170	1.110	1.110	1.020	209,000
2024-05-22	1.150	1.150	1.150	1.150	1.057	0
2024-05-21	1.170	1.180	1.120	1.150	1.057	77,000
2024-05-20	1.190	1.200	1.180	1.180	1.084	58,000
2024-05-17	1.200	1.200	1.160	1.180	1.084	38,000
2024-05-16	1.200	1.210	1.200	1.200	1.103	16,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-23	0.0500 HKD
2024-05-24	0.0300 HKD
2023-10-17	0.0600 HKD
2023-05-23	0.0300 HKD
2020-10-15	0.0145 HKD
2020-05-21	0.0145 HKD
2019-10-15	0.0460 HKD
2019-05-22	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.