Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.000	1.120	1.000	1.050	0.875	500,000
2023-02-20	1.000	1.040	1.000	1.040	0.867	325,000
2023-02-17	0.960	1.000	0.960	0.980	0.817	337,000
2023-02-16	0.960	0.970	0.920	0.950	0.792	477,000
2023-02-15	0.950	0.970	0.930	0.970	0.808	13,000
2023-02-14	0.950	0.970	0.940	0.960	0.800	86,000
2023-02-13	0.990	1.000	0.950	0.970	0.808	368,000
2023-02-10	1.000	1.000	0.950	0.980	0.817	317,000
2023-02-09	1.010	1.020	0.950	0.980	0.817	672,000
2023-02-08	1.020	1.030	0.990	0.990	0.825	373,000
2023-02-07	1.000	1.030	1.000	1.020	0.850	151,000
2023-02-06	1.020	1.020	0.990	1.000	0.833	359,000
2023-02-03	1.030	1.030	1.000	1.020	0.850	364,000
2023-02-02	1.030	1.030	1.010	1.010	0.842	338,000
2023-02-01	1.030	1.030	1.000	1.010	0.842	323,000
2023-01-31	1.020	1.040	1.010	1.020	0.850	441,000
2023-01-30	1.070	1.070	1.030	1.030	0.858	332,000
2023-01-27	1.090	1.090	1.050	1.050	0.875	385,000
2023-01-26	1.120	1.120	1.060	1.070	0.892	386,000
2023-01-20	1.140	1.140	1.100	1.120	0.933	296,000
2023-01-19	1.200	1.200	1.100	1.140	0.950	467,000
2023-01-18	1.110	1.180	1.110	1.150	0.958	508,000
2023-01-17	1.100	1.140	1.060	1.110	0.925	775,000
2023-01-16	1.110	1.130	1.080	1.080	0.900	366,000
2023-01-13	1.120	1.120	1.070	1.090	0.908	286,000
2023-01-12	1.080	1.100	1.070	1.090	0.908	335,000
2023-01-11	1.100	1.120	1.090	1.090	0.908	310,000
2023-01-10	1.130	1.130	1.060	1.080	0.900	414,000
2023-01-09	1.070	1.110	1.050	1.090	0.908	454,000
2023-01-06	1.070	1.100	1.050	1.050	0.875	344,000
2023-01-05	1.110	1.110	1.060	1.090	0.908	308,000
2023-01-04	1.070	1.120	1.050	1.090	0.908	454,000
2023-01-03	1.100	1.130	1.040	1.070	0.892	341,000
2022-12-30	1.110	1.140	1.080	1.090	0.908	486,000
2022-12-29	1.060	1.110	1.060	1.100	0.917	370,000
2022-12-28	1.040	1.080	1.010	1.060	0.883	348,000
2022-12-23	1.080	1.080	1.080	1.080	0.900	0
2022-12-22	1.130	1.130	1.050	1.090	0.908	376,000
2022-12-21	1.010	1.170	1.010	1.110	0.925	458,000
2022-12-20	1.050	1.050	0.990	1.040	0.867	477,000
2022-12-19	1.060	1.090	1.020	1.050	0.875	466,000
2022-12-16	1.090	1.090	1.000	1.060	0.883	684,000
2022-12-15	1.100	1.100	1.030	1.080	0.900	495,000
2022-12-14	1.090	1.110	1.050	1.110	0.925	497,000
2022-12-13	1.100	1.200	1.100	1.120	0.933	1,057,000
2022-12-12	1.000	1.160	1.000	1.100	0.917	1,056,000
2022-12-09	0.980	1.030	0.960	1.000	0.833	715,000
2022-12-08	0.950	1.030	0.940	0.970	0.808	507,000
2022-12-07	0.920	0.970	0.910	0.950	0.792	337,000
2022-12-06	0.890	0.980	0.890	0.940	0.783	150,000
2022-12-05	0.880	0.880	0.880	0.880	0.733	41,000
2022-12-02	0.900	0.900	0.880	0.880	0.733	97,000
2022-12-01	0.900	0.900	0.900	0.900	0.750	26,000
2022-11-30	0.880	0.900	0.880	0.900	0.750	36,000
2022-11-29	0.880	0.890	0.880	0.890	0.742	3,000
2022-11-28	0.920	0.920	0.920	0.920	0.767	0
2022-11-25	0.920	0.920	0.920	0.920	0.767	0
2022-11-24	0.920	0.920	0.920	0.920	0.767	0
2022-11-23	0.990	0.990	0.890	0.920	0.767	77,000
2022-11-22	1.070	1.070	0.900	0.900	0.750	130,000

← NewerPage 16 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.