Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.760	0.760	0.690	0.700	0.700	516,000
2026-01-27	0.860	0.860	0.720	0.770	0.770	560,000
2026-01-26	0.760	0.830	0.700	0.830	0.830	932,000
2026-01-23	0.820	0.830	0.810	0.810	0.810	228,000
2026-01-22	0.880	0.880	0.800	0.850	0.850	420,000
2026-01-21	0.790	0.840	0.790	0.830	0.830	856,000
2026-01-20	0.830	0.900	0.780	0.790	0.790	2,628,000
2026-01-19	0.750	0.820	0.730	0.760	0.760	2,572,000
2026-01-16	0.880	0.910	0.730	0.750	0.750	3,894,000
2026-01-15	0.680	0.850	0.660	0.810	0.810	3,520,000
2026-01-14	0.610	0.720	0.540	0.680	0.680	2,404,000
2026-01-13	0.460	0.660	0.460	0.590	0.590	2,168,000
2026-01-12	0.460	0.485	0.440	0.450	0.450	356,000
2026-01-09	0.430	0.440	0.415	0.425	0.425	76,000
2026-01-08	0.405	0.450	0.405	0.425	0.425	628,000
2026-01-07	0.420	0.420	0.405	0.405	0.405	8,000
2026-01-06	0.430	0.430	0.400	0.420	0.420	272,000
2026-01-05	0.415	0.420	0.405	0.420	0.420	552,000
2026-01-02	0.420	0.420	0.405	0.415	0.415	356,000
2025-12-31	0.420	0.420	0.420	0.420	0.420	204,000
2025-12-30	0.445	0.445	0.405	0.420	0.420	224,000
2025-12-29	0.435	0.455	0.390	0.430	0.430	1,732,000
2025-12-24	0.445	0.455	0.415	0.435	0.435	216,000
2025-12-23	0.450	0.455	0.415	0.445	0.445	428,000
2025-12-22	0.440	0.455	0.425	0.435	0.435	504,000
2025-12-19	0.430	0.480	0.415	0.475	0.475	736,000
2025-12-18	0.440	0.440	0.410	0.420	0.420	92,000
2025-12-17	0.445	0.460	0.425	0.440	0.440	444,000
2025-12-16	0.420	0.450	0.405	0.445	0.445	224,000
2025-12-15	0.475	0.475	0.425	0.430	0.430	100,000
2025-12-12	0.430	0.480	0.430	0.475	0.475	452,000
2025-12-11	0.445	0.445	0.420	0.425	0.425	508,000
2025-12-10	0.485	0.485	0.430	0.445	0.445	372,000
2025-12-09	0.445	0.445	0.435	0.445	0.445	496,000
2025-12-08	0.455	0.455	0.450	0.450	0.450	116,000
2025-12-05	0.420	0.465	0.415	0.465	0.465	692,000
2025-12-04	0.450	0.480	0.435	0.445	0.445	456,000
2025-12-03	0.450	0.490	0.440	0.440	0.440	912,000
2025-12-02	0.495	0.495	0.400	0.450	0.450	1,976,000
2025-12-01	0.560	0.560	0.475	0.480	0.480	1,124,000
2025-11-28	0.610	0.650	0.560	0.560	0.560	1,028,000
2025-11-27	0.590	0.630	0.550	0.610	0.610	700,000
2025-11-26	0.620	0.620	0.560	0.590	0.590	740,000
2025-11-25	0.610	0.650	0.570	0.630	0.630	816,000
2025-11-24	0.600	0.620	0.600	0.610	0.610	268,000
2025-11-21	0.620	0.640	0.580	0.580	0.580	924,000
2025-11-20	0.740	0.740	0.630	0.650	0.650	2,684,000
2025-11-19	0.780	0.820	0.680	0.740	0.740	4,604,000
2025-11-18	0.770	0.770	0.740	0.750	0.750	248,000
2025-11-17	0.770	0.780	0.770	0.770	0.770	164,000
2025-11-14	0.970	0.970	0.780	0.810	0.810	572,000
2025-11-13	0.790	0.860	0.790	0.850	0.850	2,444,000
2025-11-12	0.790	0.800	0.750	0.800	0.800	308,000
2025-11-11	0.770	0.810	0.770	0.790	0.790	192,000
2025-11-10	0.760	0.780	0.760	0.770	0.770	92,000
2025-11-07	0.810	0.810	0.790	0.800	0.800	332,000
2025-11-06	0.800	0.810	0.800	0.810	0.810	28,000
2025-11-05	0.760	0.800	0.760	0.800	0.800	108,000
2025-11-04	0.830	0.840	0.750	0.800	0.800	960,000
2025-11-03	0.810	0.870	0.800	0.830	0.830	3,420,000

← NewerPage 4 of 21 · 1,234 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.