Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.430	0.435	0.430	0.430	0.430	244,000
2026-04-29	0.450	0.470	0.440	0.455	0.455	248,000
2026-04-28	0.460	0.460	0.445	0.455	0.455	224,000
2026-04-27	0.465	0.465	0.450	0.460	0.460	344,000
2026-04-24	0.470	0.480	0.460	0.470	0.470	132,000
2026-04-23	0.490	0.490	0.480	0.480	0.480	200,000
2026-04-22	0.495	0.495	0.485	0.485	0.485	440,000
2026-04-21	0.500	0.500	0.490	0.500	0.500	208,000
2026-04-20	0.500	0.520	0.495	0.520	0.520	136,000
2026-04-17	0.500	0.640	0.500	0.520	0.520	2,808,000
2026-04-16	0.490	0.490	0.485	0.485	0.485	84,000
2026-04-15	0.520	0.520	0.480	0.500	0.500	496,000
2026-04-14	0.510	0.540	0.510	0.510	0.510	204,000
2026-04-13	0.495	0.560	0.495	0.510	0.510	596,000
2026-04-10	0.600	0.600	0.500	0.500	0.500	1,692,000
2026-04-09	0.495	0.800	0.490	0.800	0.800	740,000
2026-04-08	0.495	0.495	0.495	0.495	0.495	8,000
2026-04-02	0.495	0.495	0.490	0.490	0.490	68,000
2026-04-01	0.485	0.530	0.480	0.490	0.490	192,000
2026-03-31	0.455	0.480	0.420	0.450	0.450	432,000
2026-03-30	0.510	0.510	0.480	0.480	0.480	104,000
2026-03-27	0.530	0.530	0.500	0.520	0.520	232,000
2026-03-26	0.560	0.560	0.500	0.500	0.500	1,124,000
2026-03-25	0.560	0.630	0.550	0.610	0.610	72,000
2026-03-24	0.570	0.570	0.540	0.560	0.560	32,000
2026-03-23	0.580	0.580	0.550	0.570	0.570	260,000
2026-03-20	0.590	0.620	0.580	0.580	0.580	40,000
2026-03-19	0.670	0.670	0.560	0.620	0.620	196,000
2026-03-18	0.670	0.670	0.560	0.620	0.620	196,000
2026-03-17	0.590	0.620	0.580	0.600	0.600	140,000
2026-03-16	0.610	0.620	0.600	0.620	0.620	248,000
2026-03-13	0.640	0.640	0.610	0.630	0.630	28,000
2026-03-12	0.660	0.680	0.600	0.610	0.610	256,000
2026-03-11	0.570	0.750	0.570	0.680	0.680	1,008,000
2026-03-10	0.630	0.850	0.600	0.650	0.650	1,256,000
2026-03-09	0.550	0.570	0.540	0.550	0.550	24,000
2026-03-06	0.600	0.600	0.570	0.570	0.570	28,000
2026-03-05	0.620	0.620	0.600	0.600	0.600	152,000
2026-03-04	0.640	0.640	0.640	0.640	0.640	20,000
2026-03-03	0.660	0.660	0.620	0.650	0.650	72,000
2026-03-02	0.650	0.660	0.630	0.660	0.660	124,000
2026-02-27	0.680	0.680	0.650	0.680	0.680	52,000
2026-02-26	0.650	0.680	0.650	0.680	0.680	228,000
2026-02-25	0.670	0.680	0.670	0.670	0.670	208,000
2026-02-24	0.710	0.720	0.670	0.700	0.700	292,000
2026-02-23	0.740	0.740	0.670	0.720	0.720	52,000
2026-02-20	0.690	0.710	0.690	0.710	0.710	100,000
2026-02-16	0.690	0.690	0.690	0.690	0.690	64,000
2026-02-13	0.690	0.690	0.650	0.650	0.650	564,000
2026-02-12	0.700	0.700	0.700	0.700	0.700	4,000
2026-02-11	0.750	0.750	0.690	0.690	0.690	8,000
2026-02-10	0.690	0.750	0.660	0.660	0.660	516,000
2026-02-09	0.690	0.700	0.650	0.700	0.700	376,000
2026-02-06	0.740	0.740	0.670	0.700	0.700	100,000
2026-02-05	0.700	0.700	0.650	0.660	0.660	428,000
2026-02-04	0.660	0.670	0.660	0.670	0.670	244,000
2026-02-03	0.690	0.740	0.660	0.690	0.690	496,000
2026-02-02	0.760	0.760	0.660	0.660	0.660	76,000
2026-01-30	0.710	0.800	0.680	0.680	0.680	64,000
2026-01-29	0.700	0.700	0.670	0.670	0.670	452,000

← NewerPage 3 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.0279 HKD
2022-06-01	0.0279 HKD
2021-05-13	0.0279 HKD
2020-05-28	0.0335 HKD

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