Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.430	1.440	1.420	1.430	1.314	1,393,000
2023-11-14	1.420	1.420	1.390	1.410	1.296	410,000
2023-11-13	1.430	1.430	1.380	1.410	1.296	425,000
2023-11-10	1.370	1.410	1.330	1.400	1.287	459,000
2023-11-09	1.380	1.440	1.370	1.380	1.268	490,000
2023-11-08	1.430	1.450	1.370	1.440	1.323	369,000
2023-11-07	1.420	1.450	1.390	1.420	1.305	401,000
2023-11-06	1.400	1.490	1.390	1.420	1.305	619,000
2023-11-03	1.330	1.430	1.330	1.400	1.287	705,000
2023-11-02	1.310	1.340	1.260	1.330	1.222	621,000
2023-11-01	1.270	1.310	1.210	1.260	1.158	578,000
2023-10-31	1.270	1.280	1.260	1.260	1.158	412,000
2023-10-30	1.270	1.270	1.240	1.270	1.167	414,000
2023-10-27	1.300	1.300	1.220	1.220	1.121	534,000
2023-10-26	1.260	1.280	1.260	1.260	1.158	471,000
2023-10-25	1.340	1.340	1.260	1.300	1.195	393,000
2023-10-24	1.290	1.290	1.280	1.290	1.185	481,000
2023-10-20	1.320	1.320	1.280	1.290	1.185	624,000
2023-10-19	1.300	1.320	1.280	1.290	1.185	418,000
2023-10-18	1.330	1.370	1.300	1.310	1.204	383,000
2023-10-17	1.360	1.410	1.320	1.330	1.222	417,000
2023-10-16	1.440	1.470	1.420	1.430	1.259	470,000
2023-10-13	1.420	1.500	1.410	1.440	1.268	497,000
2023-10-12	1.430	1.430	1.380	1.410	1.241	516,000
2023-10-11	1.380	1.390	1.380	1.390	1.224	10,000
2023-10-10	1.320	1.390	1.320	1.360	1.197	553,000
2023-10-09	1.400	1.450	1.370	1.380	1.215	452,000
2023-10-06	1.310	1.390	1.310	1.380	1.215	443,000
2023-10-05	1.300	1.350	1.280	1.350	1.189	405,000
2023-10-04	1.320	1.330	1.300	1.300	1.145	411,000
2023-10-03	1.360	1.370	1.330	1.330	1.171	429,000
2023-09-29	1.300	1.380	1.290	1.330	1.171	539,000
2023-09-28	1.320	1.320	1.290	1.300	1.145	448,000
2023-09-27	1.310	1.320	1.300	1.320	1.162	398,000
2023-09-26	1.350	1.350	1.300	1.320	1.162	393,000
2023-09-25	1.350	1.350	1.280	1.330	1.171	425,000
2023-09-22	1.330	1.360	1.290	1.320	1.162	586,000
2023-09-21	1.350	1.350	1.280	1.310	1.153	434,000
2023-09-20	1.350	1.360	1.320	1.330	1.171	721,000
2023-09-19	1.330	1.360	1.290	1.330	1.171	802,000
2023-09-18	1.300	1.300	1.260	1.300	1.145	464,000
2023-09-15	1.300	1.310	1.250	1.260	1.109	647,000
2023-09-14	1.280	1.290	1.250	1.270	1.118	398,000
2023-09-13	1.300	1.310	1.270	1.290	1.136	427,000
2023-09-12	1.330	1.330	1.250	1.280	1.127	398,000
2023-09-11	1.310	1.310	1.250	1.300	1.145	515,000
2023-09-07	1.300	1.310	1.280	1.300	1.145	402,000
2023-09-06	1.330	1.330	1.270	1.300	1.145	434,000
2023-09-05	1.330	1.330	1.280	1.300	1.145	556,000
2023-09-04	1.340	1.360	1.300	1.300	1.145	495,000
2023-08-31	1.300	1.360	1.300	1.310	1.153	2,356,000
2023-08-30	1.240	1.330	1.240	1.300	1.145	1,370,000
2023-08-29	1.190	1.240	1.190	1.230	1.083	608,000
2023-08-28	1.220	1.220	1.160	1.190	1.048	574,000
2023-08-25	1.210	1.210	1.170	1.180	1.039	513,000
2023-08-24	1.370	1.460	1.190	1.190	1.048	1,468,000
2023-08-23	1.230	1.360	1.230	1.360	1.197	1,645,000
2023-08-22	1.170	1.240	1.170	1.210	1.065	590,000
2023-08-21	1.240	1.240	1.180	1.200	1.056	585,000
2023-08-18	1.190	1.270	1.170	1.240	1.092	617,000

← NewerPage 13 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.