Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.080	1.080	0.960	1.010	0.842	55,000
2022-11-18	0.980	1.020	0.930	0.970	0.808	63,000
2022-11-17	0.890	0.930	0.890	0.900	0.750	14,000
2022-11-16	0.860	0.900	0.860	0.880	0.733	429,000
2022-11-15	0.860	0.980	0.830	0.850	0.708	404,000
2022-11-14	0.850	0.870	0.820	0.850	0.708	326,000
2022-11-11	0.830	0.850	0.810	0.840	0.700	387,000
2022-11-10	0.820	0.850	0.790	0.830	0.692	350,000
2022-11-09	0.850	0.870	0.840	0.840	0.700	363,000
2022-11-08	0.800	0.840	0.770	0.840	0.700	346,000
2022-11-07	0.880	0.920	0.800	0.800	0.667	586,000
2022-11-04	0.870	0.910	0.820	0.900	0.750	364,000
2022-11-03	0.910	0.960	0.840	0.870	0.725	415,000
2022-11-02	0.850	1.280	0.850	0.980	0.817	443,000
2022-11-01	0.830	0.850	0.780	0.850	0.708	453,000
2022-10-31	0.830	0.850	0.770	0.850	0.708	282,000
2022-10-28	0.870	0.900	0.820	0.830	0.692	168,000
2022-10-27	0.810	0.870	0.760	0.870	0.725	446,000
2022-10-26	0.770	0.890	0.770	0.810	0.675	472,000
2022-10-25	0.750	0.860	0.740	0.760	0.633	776,000
2022-10-24	0.770	0.780	0.700	0.720	0.600	353,000
2022-10-21	0.760	0.790	0.750	0.760	0.633	398,000
2022-10-20	0.760	0.780	0.740	0.750	0.625	177,000
2022-10-19	0.780	0.800	0.780	0.780	0.650	536,000
2022-10-18	0.790	0.800	0.780	0.780	0.650	422,000
2022-10-17	0.780	0.820	0.780	0.790	0.658	546,000
2022-10-14	0.770	0.820	0.770	0.780	0.650	467,000
2022-10-13	0.780	0.780	0.750	0.760	0.633	357,000
2022-10-12	0.790	0.790	0.750	0.780	0.650	354,000
2022-10-11	0.800	0.800	0.750	0.760	0.633	499,000
2022-10-10	0.810	0.810	0.780	0.790	0.658	368,000
2022-10-07	0.820	0.820	0.800	0.800	0.667	401,000
2022-10-06	0.800	0.820	0.800	0.820	0.683	375,000
2022-10-05	0.820	0.820	0.780	0.780	0.650	425,000
2022-10-03	0.820	0.820	0.760	0.800	0.667	376,000
2022-09-30	0.820	0.820	0.800	0.820	0.683	540,000
2022-09-29	0.810	0.830	0.800	0.820	0.683	510,000
2022-09-28	0.820	0.830	0.780	0.790	0.658	536,000
2022-09-27	0.820	0.830	0.790	0.810	0.675	552,000
2022-09-26	0.820	0.840	0.800	0.800	0.667	442,000
2022-09-23	0.820	0.850	0.800	0.820	0.683	468,000
2022-09-22	0.830	0.830	0.800	0.810	0.675	440,000
2022-09-21	0.840	0.840	0.810	0.820	0.683	484,000
2022-09-20	0.850	0.860	0.820	0.840	0.700	381,000
2022-09-19	0.830	0.840	0.800	0.800	0.667	554,000
2022-09-16	0.860	0.870	0.800	0.820	0.683	446,000
2022-09-15	0.860	0.860	0.830	0.860	0.717	393,000
2022-09-14	0.850	0.880	0.820	0.860	0.717	485,000
2022-09-13	0.880	0.880	0.820	0.820	0.683	485,000
2022-09-09	0.850	0.880	0.820	0.880	0.733	472,000
2022-09-08	0.880	0.890	0.840	0.840	0.700	366,000
2022-09-07	0.900	0.920	0.850	0.890	0.742	338,000
2022-09-06	0.880	0.900	0.840	0.900	0.750	362,000
2022-09-05	0.980	0.990	0.870	0.870	0.725	302,000
2022-09-02	0.970	1.000	0.970	0.980	0.817	301,000
2022-09-01	0.970	0.990	0.920	0.970	0.808	315,000
2022-08-31	0.950	0.990	0.950	0.980	0.817	315,000
2022-08-30	0.880	0.950	0.880	0.950	0.792	553,000
2022-08-29	0.940	0.950	0.860	0.860	0.717	306,000
2022-08-26	0.830	0.960	0.820	0.950	0.792	703,000

← NewerPage 17 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.