Zheng Li Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.300	0.420	0.260	0.260	10.066	140,642
2022-12-01	0.228	0.285	0.228	0.250	9.679	22,730
2022-11-30	0.228	0.233	0.225	0.230	8.905	4,133
2022-11-29	0.235	0.235	0.227	0.227	8.788	21,309
2022-11-28	0.255	0.255	0.228	0.230	8.905	53,080
2022-11-24	0.270	0.270	0.260	0.270	10.453	15,110
2022-11-23	0.280	0.280	0.270	0.280	10.840	2,325
2022-11-21	0.320	0.320	0.280	0.280	10.840	3,874
2022-11-18	0.280	0.295	0.265	0.280	10.840	3,874
2022-11-17	0.270	0.315	0.260	0.280	10.840	20,793
2022-11-16	0.280	0.280	0.280	0.280	10.840	129
2022-11-15	0.265	0.285	0.265	0.280	10.840	11,365
2022-11-14	0.280	0.280	0.260	0.260	10.066	23,376
2022-11-11	0.275	0.340	0.270	0.270	10.453	11,107
2022-11-09	0.275	0.280	0.275	0.280	10.840	1,550
2022-11-08	0.280	0.280	0.270	0.280	10.840	49,205
2022-11-07	0.275	0.300	0.270	0.285	11.034	49,205
2022-11-04	0.290	0.295	0.275	0.280	10.840	45,977
2022-11-03	0.280	0.330	0.270	0.305	11.808	67,674
2022-11-02	0.285	0.285	0.275	0.280	10.840	29,833
2022-11-01	0.290	0.290	0.270	0.290	11.227	49,851
2022-10-31	0.290	0.290	0.260	0.285	11.034	54,500
2022-10-28	0.295	0.295	0.275	0.285	11.034	49,593
2022-10-27	0.295	0.300	0.270	0.285	11.034	49,722
2022-10-26	0.295	0.300	0.280	0.285	11.034	47,656
2022-10-25	0.285	0.300	0.280	0.290	11.227	53,080
2022-10-24	0.315	0.320	0.285	0.285	11.034	46,881
2022-10-21	0.290	0.325	0.290	0.320	12.389	47,914
2022-10-20	0.285	0.290	0.280	0.290	11.227	43,265
2022-10-19	0.280	0.290	0.275	0.285	11.034	45,977
2022-10-18	0.260	0.285	0.255	0.285	11.034	56,825
2022-10-17	0.265	0.275	0.260	0.265	10.260	44,556
2022-10-14	0.260	0.265	0.260	0.265	10.260	21,309
2022-10-13	0.250	0.265	0.250	0.265	10.260	16,014
2022-10-12	0.255	0.270	0.250	0.250	9.679	41,715
2022-10-11	0.270	0.270	0.250	0.270	10.453	13,173
2022-10-10	0.280	0.280	0.270	0.280	10.840	5,295
2022-10-07	0.275	0.280	0.275	0.280	10.840	387
2022-10-06	0.275	0.290	0.275	0.285	11.034	3,358
2022-10-05	0.280	0.290	0.255	0.280	10.840	11,882
2022-10-03	0.285	0.285	0.250	0.280	10.840	387
2022-09-30	0.275	0.280	0.255	0.275	10.647	7,878
2022-09-29	0.310	0.320	0.280	0.280	10.840	16,143
2022-09-28	0.320	0.355	0.280	0.280	10.840	146,841
2022-09-27	0.355	0.365	0.335	0.345	13.357	16,660
2022-09-26	0.350	0.375	0.310	0.375	14.518	34,870
2022-09-23	0.370	0.380	0.320	0.380	14.712	34,353
2022-09-22	0.355	0.380	0.340	0.380	14.712	13,690
2022-09-21	0.365	0.385	0.355	0.385	14.905	8,524
2022-09-20	0.385	0.385	0.365	0.385	14.905	12,269
2022-09-19	0.360	0.390	0.340	0.390	15.099	59,666
2022-09-16	0.390	0.390	0.350	0.385	14.905	9,299
2022-09-15	0.360	0.395	0.345	0.390	15.099	17,048
2022-09-14	0.390	0.390	0.345	0.360	13.938	53,855
2022-09-13	0.410	0.420	0.395	0.400	15.486	19,630
2022-09-09	0.380	0.410	0.370	0.400	15.486	38,357
2022-09-08	0.395	0.400	0.375	0.375	14.518	44,556
2022-09-07	0.405	0.440	0.390	0.395	15.293	39,390
2022-09-06	0.450	0.450	0.380	0.410	15.873	61,733
2022-09-05	0.360	0.495	0.320	0.495	19.164	207,153

← NewerPage 15 of 19 · 1,088 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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