Zhongzhi Pharm Hldg Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.030	1.060	1.000	1.060	0.883	229,000
2021-12-01	1.080	1.090	1.030	1.070	0.892	120,000
2021-11-30	1.020	1.020	1.020	1.020	0.850	41,000
2021-11-29	1.020	1.020	1.020	1.020	0.850	0
2021-11-26	1.010	1.010	1.010	1.010	0.842	0
2021-11-25	1.050	1.090	1.010	1.010	0.842	83,000
2021-11-24	1.080	1.080	1.080	1.080	0.900	0
2021-11-23	1.020	1.090	1.020	1.080	0.900	3,000
2021-11-22	1.040	1.040	1.030	1.040	0.867	113,000
2021-11-19	1.100	1.100	1.040	1.040	0.867	129,000
2021-11-18	1.110	1.110	1.090	1.090	0.908	40,000
2021-11-17	1.110	1.110	1.110	1.110	0.925	0
2021-11-16	1.110	1.110	1.110	1.110	0.925	0
2021-11-15	1.050	1.130	1.040	1.130	0.942	57,000
2021-11-12	1.110	1.110	1.110	1.110	0.925	0
2021-11-11	1.130	1.130	1.050	1.110	0.925	4,000
2021-11-10	1.040	1.060	1.020	1.060	0.883	67,000
2021-11-09	1.080	1.080	1.080	1.080	0.900	0
2021-11-08	1.080	1.080	1.080	1.080	0.900	0
2021-11-05	1.030	1.100	1.010	1.080	0.900	189,000
2021-11-04	1.090	1.090	1.030	1.030	0.858	11,000
2021-11-03	1.130	1.130	1.080	1.090	0.908	623,000
2021-11-02	1.080	1.150	1.080	1.120	0.933	51,000
2021-11-01	1.090	1.100	1.010	1.100	0.917	28,000
2021-10-29	1.090	1.090	1.090	1.090	0.908	0
2021-10-28	1.130	1.130	1.080	1.090	0.908	121,000
2021-10-27	1.120	1.120	1.120	1.120	0.933	0
2021-10-26	1.190	1.190	1.010	1.100	0.917	3,000
2021-10-25	1.170	1.190	1.170	1.190	0.992	150,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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