Zheng Li Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.485	0.500	0.470	0.500	0.500	85,000
2026-04-29	0.485	0.485	0.485	0.485	0.485	50,000
2026-04-28	0.485	0.485	0.475	0.485	0.485	135,000
2026-04-27	0.500	0.500	0.485	0.500	0.500	115,000
2026-04-24	0.485	0.495	0.485	0.495	0.495	130,000
2026-04-23	0.485	0.495	0.485	0.495	0.495	130,000
2026-04-22	0.500	0.500	0.485	0.485	0.485	135,000
2026-04-21	0.510	0.510	0.475	0.500	0.500	420,000
2026-04-20	0.550	0.550	0.530	0.530	0.530	50,000
2026-04-17	0.530	0.550	0.510	0.550	0.550	95,000
2026-04-16	0.550	0.560	0.550	0.550	0.550	80,000
2026-04-15	0.560	0.570	0.550	0.550	0.550	80,000
2026-04-14	0.600	0.600	0.560	0.560	0.560	140,000
2026-04-13	0.570	0.590	0.560	0.570	0.570	175,000
2026-04-10	0.570	0.580	0.570	0.580	0.580	30,000
2026-04-09	0.600	0.600	0.570	0.570	0.570	50,000
2026-04-08	0.630	0.650	0.600	0.600	0.600	388,100
2026-04-02	0.670	0.680	0.640	0.680	0.680	0
2026-04-01	0.670	0.680	0.640	0.680	0.680	380,000
2026-03-31	0.660	0.670	0.640	0.670	0.670	40,226
2026-03-30	0.630	0.690	0.570	0.660	0.660	620,000
2026-03-27	0.590	0.600	0.590	0.600	0.600	140,000
2026-03-26	0.530	0.660	0.530	0.590	0.590	440,400
2026-03-25	0.510	0.540	0.500	0.530	0.530	321,800
2026-03-24	0.650	0.650	0.510	0.510	0.510	860,000
2026-03-23	0.720	0.720	0.590	0.650	0.650	510,000
2026-03-20	0.740	0.770	0.660	0.730	0.730	290,000
2026-03-19	0.700	0.740	0.700	0.740	0.740	220,000
2026-03-18	0.770	0.770	0.600	0.710	0.710	655,400
2026-03-17	0.770	0.770	0.770	0.770	0.770	100,000
2026-03-16	0.740	0.780	0.740	0.770	0.770	100,000
2026-03-13	0.710	0.740	0.600	0.740	0.740	668,040
2026-03-12	0.760	0.780	0.760	0.780	0.780	280,000
2026-03-11	0.710	0.760	0.710	0.760	0.760	81,642
2026-03-10	0.690	0.710	0.680	0.710	0.710	190,000
2026-03-09	0.680	0.680	0.620	0.660	0.660	305,000
2026-03-06	0.660	0.680	0.660	0.680	0.680	10,200
2026-03-05	0.750	0.750	0.620	0.660	0.660	860,400
2026-03-04	0.760	0.780	0.700	0.750	0.750	355,000
2026-03-03	0.800	0.840	0.800	0.800	0.800	80,000
2026-03-02	0.830	0.830	0.750	0.820	0.820	365,000
2026-02-27	0.800	0.850	0.800	0.830	0.830	545,000
2026-02-26	0.710	0.850	0.710	0.800	0.800	1,576,200
2026-02-25	0.630	0.740	0.630	0.710	0.710	697,600
2026-02-24	0.640	0.640	0.600	0.620	0.620	195,000
2026-02-23	0.640	0.640	0.620	0.630	0.630	146,000
2026-02-20	0.660	0.670	0.570	0.630	0.630	746,800
2026-02-16	0.500	0.660	0.500	0.640	0.640	2,202,812
2026-02-13	0.440	0.485	0.420	0.485	0.485	1,782,620
2026-02-12	0.510	0.690	0.485	0.485	0.485	1,578,000
2026-02-11	0.490	0.490	0.490	0.490	0.490	0
2026-02-10	0.420	0.490	0.420	0.490	0.490	70,000
2026-02-09	0.490	0.490	0.490	0.490	0.490	35,000
2026-02-06	0.470	0.490	0.470	0.490	0.490	15,000
2026-02-05	0.460	0.470	0.460	0.470	0.470	6,200
2026-02-04	0.520	0.520	0.520	0.520	0.520	10,000
2026-02-03	0.520	0.520	0.520	0.520	0.520	15,000
2026-02-02	0.520	0.520	0.520	0.520	0.520	0
2026-01-30	0.520	0.520	0.520	0.520	0.520	25,000
2026-01-29	0.510	0.510	0.475	0.475	0.475	65,000

← NewerPage 3 of 4 · 234 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.