Zheng Li Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.192	0.200	0.192	0.200	0.200	635,000
2026-07-28	0.194	0.194	0.161	0.193	0.193	2,295,000
2026-07-27	0.215	0.215	0.199	0.200	0.200	305,000
2026-07-24	0.214	0.214	0.213	0.213	0.213	235,000
2026-07-23	0.220	0.221	0.220	0.221	0.221	225,000
2026-07-22	0.275	0.275	0.214	0.215	0.215	3,650,000
2026-07-21	0.290	0.290	0.275	0.275	0.275	160,000
2026-07-20	0.350	0.350	0.295	0.295	0.295	460,000
2026-07-17	0.360	0.360	0.360	0.360	0.360	20,000
2026-07-16	0.380	0.380	0.360	0.365	0.365	65,000
2026-07-15	0.400	0.400	0.380	0.385	0.385	20,000
2026-07-14	0.380	0.415	0.380	0.415	0.415	3,528,800
2026-07-13	0.400	0.400	0.390	0.390	0.390	95,000
2026-07-10	0.405	0.450	0.405	0.420	0.420	440,000
2026-07-09	0.370	0.425	0.345	0.390	0.390	22,530,000
2026-07-08	0.310	0.380	0.270	0.370	0.370	1,620,000
2026-07-07	0.310	0.325	0.265	0.315	0.315	315,000
2026-07-06	0.310	0.325	0.265	0.325	0.325	315,000
2026-07-03	0.310	0.325	0.265	0.325	0.325	315,000
2026-07-02	0.310	0.335	0.310	0.325	0.325	60,000
2026-06-30	0.270	0.335	0.270	0.335	0.335	276,900
2026-06-29	0.260	0.340	0.260	0.300	0.300	576,400
2026-06-26	0.255	0.270	0.222	0.265	0.265	375,000
2026-06-25	0.275	0.295	0.275	0.290	0.290	250,000
2026-06-24	0.315	0.320	0.250	0.260	0.260	1,290,000
2026-06-23	0.380	0.395	0.310	0.345	0.345	95,000
2026-06-22	0.350	0.350	0.270	0.350	0.350	585,000
2026-06-18	0.320	0.340	0.280	0.335	0.335	620,500
2026-06-17	0.330	0.355	0.330	0.340	0.340	60,000
2026-06-16	0.390	0.390	0.385	0.385	0.385	5,000
2026-06-15	0.380	0.380	0.360	0.360	0.360	15,000
2026-06-12	0.300	0.385	0.295	0.380	0.380	581,900
2026-06-11	0.335	0.360	0.335	0.350	0.350	310,000
2026-06-10	0.255	0.310	0.255	0.310	0.310	2,947,200
2026-06-09	0.255	0.260	0.248	0.250	0.250	625,000
2026-06-08	0.265	0.300	0.249	0.275	0.275	2,235,000
2026-06-05	0.315	0.350	0.216	0.265	0.265	4,660,000
2026-06-04	0.315	0.315	0.315	0.315	0.315	30,000
2026-06-03	0.290	0.315	0.290	0.315	0.315	365,000
2026-06-02	0.305	0.315	0.280	0.290	0.290	500,000
2026-06-01	0.430	0.430	0.250	0.320	0.320	4,845,500
2026-05-29	0.540	0.540	0.420	0.435	0.435	3,615,000
2026-05-28	0.550	0.550	0.480	0.540	0.540	440,000
2026-05-27	0.590	0.590	0.500	0.550	0.550	9,794,000
2026-05-26	0.600	0.610	0.540	0.590	0.590	896,000
2026-05-22	0.550	0.600	0.540	0.600	0.600	230,400
2026-05-21	0.465	0.550	0.465	0.550	0.550	345,000
2026-05-20	0.465	0.465	0.465	0.465	0.465	0
2026-05-19	0.450	0.465	0.450	0.465	0.465	80,000
2026-05-18	0.430	0.455	0.425	0.455	0.455	90,800
2026-05-15	0.445	0.445	0.445	0.445	0.445	125,000
2026-05-14	0.460	0.460	0.445	0.445	0.445	20,000
2026-05-13	0.460	0.460	0.460	0.460	0.460	5,000
2026-05-12	0.460	0.460	0.460	0.460	0.460	160,000
2026-05-11	0.445	0.465	0.445	0.465	0.465	60,000
2026-05-08	0.450	0.465	0.435	0.465	0.465	33,000
2026-05-07	0.440	0.470	0.430	0.470	0.470	50,000
2026-05-06	0.475	0.475	0.425	0.475	0.475	535,000
2026-05-05	0.485	0.485	0.480	0.480	0.480	60,000
2026-05-04	0.475	0.485	0.450	0.485	0.485	480,000

← NewerPage 2 of 3 · 124 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.