Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.800	0.810	0.770	0.810	0.810	136,000
2025-10-30	0.850	0.850	0.790	0.840	0.840	880,000
2025-10-28	0.720	0.850	0.700	0.830	0.830	560,000
2025-10-27	0.780	0.870	0.750	0.790	0.790	916,000
2025-10-24	0.970	0.970	0.780	0.780	0.780	1,532,000
2025-10-23	0.860	0.880	0.820	0.860	0.860	176,000
2025-10-22	0.860	0.890	0.850	0.850	0.850	680,000
2025-10-21	0.900	0.910	0.870	0.900	0.900	748,000
2025-10-20	0.900	0.910	0.870	0.910	0.910	1,484,000
2025-10-17	0.930	0.970	0.870	0.900	0.900	768,000
2025-10-16	0.920	1.050	0.900	0.930	0.930	520,000
2025-10-15	1.080	1.080	0.950	0.950	0.950	636,000
2025-10-14	0.990	1.010	0.960	0.990	0.990	188,000
2025-10-13	1.000	1.050	0.990	0.990	0.990	72,000
2025-10-10	1.080	1.080	1.050	1.050	1.050	72,000
2025-10-09	1.100	1.130	1.040	1.090	1.090	124,000
2025-10-08	1.120	1.230	1.030	1.110	1.110	676,000
2025-10-06	1.080	1.300	1.060	1.120	1.120	96,000
2025-10-03	1.020	1.040	1.010	1.030	1.030	20,000
2025-10-02	1.030	1.040	1.010	1.030	1.030	144,000
2025-09-30	0.990	1.010	0.960	1.010	1.010	112,000
2025-09-29	1.100	1.100	1.000	1.010	1.010	1,004,000
2025-09-26	1.150	1.150	1.110	1.110	1.110	24,000
2025-09-25	1.180	1.180	1.120	1.160	1.160	564,000
2025-09-24	1.190	1.190	1.150	1.180	1.180	232,000
2025-09-23	1.200	1.200	1.150	1.190	1.190	308,000
2025-09-22	1.200	1.210	1.170	1.210	1.210	276,000
2025-09-19	1.280	1.290	1.230	1.230	1.230	552,000
2025-09-18	1.170	1.270	1.170	1.260	1.260	352,000
2025-09-17	1.280	1.310	1.260	1.280	1.280	612,000
2025-09-16	1.250	1.250	1.160	1.210	1.210	484,000
2025-09-15	1.200	1.250	1.180	1.180	1.180	164,000
2025-09-12	1.180	1.250	1.100	1.200	1.200	2,232,000
2025-09-11	1.080	1.180	1.050	1.180	1.180	324,000
2025-09-10	1.200	1.200	1.120	1.160	1.160	888,000
2025-09-09	1.280	1.310	1.180	1.210	1.210	1,140,000
2025-09-08	1.150	1.360	1.150	1.280	1.280	3,452,000
2025-09-05	1.040	1.180	1.020	1.150	1.150	972,000
2025-09-04	1.000	1.050	0.910	1.040	1.040	644,000
2025-09-03	1.090	1.110	1.030	1.030	1.030	3,504,000
2025-09-02	1.040	1.080	1.000	1.080	1.080	616,000
2025-09-01	1.040	1.040	1.010	1.040	1.040	696,000
2025-08-29	1.020	1.070	1.000	1.040	1.040	628,000
2025-08-28	0.990	1.020	0.950	1.020	1.020	2,452,000
2025-08-27	1.010	1.020	0.980	0.990	0.990	456,000
2025-08-26	0.950	1.050	0.950	1.010	1.010	1,080,000
2025-08-25	0.850	0.970	0.850	0.970	0.970	1,544,000
2025-08-22	0.830	0.850	0.800	0.850	0.850	280,000
2025-08-21	0.840	0.840	0.790	0.830	0.830	544,000
2025-08-20	0.820	0.830	0.790	0.830	0.830	148,000
2025-08-19	0.800	0.830	0.790	0.820	0.820	456,000
2025-08-18	0.820	0.840	0.780	0.790	0.790	1,612,000
2025-08-15	0.870	0.880	0.850	0.860	0.860	300,000
2025-08-14	0.830	0.890	0.830	0.870	0.870	80,000
2025-08-13	0.830	0.890	0.830	0.890	0.890	88,000
2025-08-12	0.890	0.890	0.830	0.870	0.870	376,000
2025-08-11	0.830	0.920	0.830	0.880	0.880	772,000
2025-08-08	1.000	1.000	0.770	0.830	0.830	4,580,000
2025-08-07	0.980	1.010	0.980	1.000	1.000	320,000
2025-08-06	1.010	1.060	0.930	1.010	1.010	1,080,000

← NewerPage 5 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.