Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.200	1.200	1.190	1.200	1.103	30,000
2024-05-13	1.200	1.210	1.180	1.190	1.094	114,000
2024-05-10	1.190	1.200	1.180	1.200	1.103	275,000
2024-05-09	1.210	1.210	1.170	1.170	1.075	51,000
2024-05-08	1.200	1.200	1.200	1.200	1.103	7,000
2024-05-07	1.190	1.210	1.190	1.200	1.103	68,000
2024-05-06	1.210	1.210	1.180	1.190	1.094	116,000
2024-05-03	1.170	1.200	1.160	1.200	1.103	66,000
2024-05-02	1.160	1.220	1.160	1.180	1.084	110,000
2024-04-30	1.180	1.180	1.140	1.150	1.057	60,000
2024-04-29	1.220	1.220	1.180	1.180	1.084	22,000
2024-04-26	1.220	1.220	1.220	1.220	1.121	0
2024-04-25	1.220	1.220	1.220	1.220	1.121	0
2024-04-24	1.220	1.220	1.220	1.220	1.121	0
2024-04-23	1.220	1.220	1.220	1.220	1.121	0
2024-04-22	1.200	1.250	1.200	1.220	1.121	26,000
2024-04-19	1.200	1.200	1.170	1.200	1.103	5,062,000
2024-04-18	1.250	1.250	1.230	1.230	1.130	23,000
2024-04-17	1.230	1.260	1.230	1.240	1.140	157,000
2024-04-16	1.220	1.260	1.180	1.260	1.158	3,358,570
2024-04-15	1.170	1.190	1.160	1.170	1.075	2,360,000
2024-04-12	1.200	1.240	1.190	1.220	1.121	3,532,000
2024-04-11	1.190	1.230	1.180	1.190	1.094	3,378,000
2024-04-10	1.210	1.230	1.180	1.180	1.084	47,000
2024-04-09	1.180	1.210	1.120	1.210	1.112	1,470,000
2024-04-08	1.200	1.250	1.200	1.200	1.103	265,000
2024-04-05	1.200	1.200	1.140	1.140	1.048	441,000
2024-04-03	1.180	1.200	1.140	1.160	1.066	3,209,000
2024-04-02	1.190	1.200	1.150	1.180	1.084	3,527,000
2024-03-28	1.240	1.240	1.160	1.190	1.094	227,000
2024-03-27	1.200	1.230	1.170	1.210	1.112	418,000
2024-03-26	1.240	1.290	1.180	1.190	1.094	356,000
2024-03-25	1.340	1.340	1.230	1.240	1.140	578,000
2024-03-22	1.380	1.410	1.340	1.350	1.241	430,000
2024-03-21	1.420	1.420	1.380	1.390	1.277	425,000
2024-03-20	1.400	1.420	1.390	1.400	1.287	397,000
2024-03-19	1.410	1.430	1.380	1.400	1.287	432,000
2024-03-18	1.400	1.430	1.380	1.390	1.277	477,000
2024-03-15	1.380	1.400	1.350	1.390	1.277	453,000
2024-03-14	1.420	1.420	1.350	1.360	1.250	552,000
2024-03-13	1.400	1.410	1.360	1.390	1.277	437,000
2024-03-12	1.430	1.430	1.410	1.430	1.314	447,000
2024-03-11	1.440	1.460	1.410	1.420	1.305	497,000
2024-03-08	1.380	1.430	1.380	1.420	1.305	450,000
2024-03-07	1.380	1.440	1.320	1.430	1.314	669,000
2024-03-06	1.300	1.390	1.290	1.380	1.268	643,000
2024-03-05	1.320	1.360	1.310	1.340	1.231	526,000
2024-03-04	1.340	1.340	1.310	1.310	1.204	540,000
2024-03-01	1.230	1.340	1.230	1.340	1.231	532,000
2024-02-29	1.280	1.310	1.250	1.270	1.167	598,000
2024-02-28	1.260	1.340	1.250	1.320	1.213	481,000
2024-02-27	1.280	1.300	1.250	1.280	1.176	800,000
2024-02-26	1.330	1.340	1.280	1.310	1.204	507,000
2024-02-23	1.340	1.350	1.320	1.330	1.222	403,000
2024-02-22	1.300	1.330	1.300	1.330	1.222	430,000
2024-02-21	1.330	1.340	1.300	1.310	1.204	565,000
2024-02-20	1.320	1.340	1.290	1.320	1.213	470,000
2024-02-19	1.350	1.350	1.330	1.330	1.222	411,000
2024-02-16	1.360	1.380	1.320	1.330	1.222	400,000
2024-02-15	1.320	1.350	1.300	1.350	1.241	409,000

← NewerPage 11 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.