Zheng Li Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.530	0.540	0.500	0.510	0.510	75,000
2026-01-27	0.540	0.540	0.540	0.540	0.540	25,000
2026-01-26	0.540	0.540	0.540	0.540	0.540	70,000
2026-01-23	0.550	0.560	0.550	0.550	0.550	135,000
2026-01-22	0.540	0.550	0.540	0.550	0.550	93,600
2026-01-21	0.540	0.540	0.540	0.540	0.540	20,000
2026-01-20	0.480	0.520	0.480	0.520	0.520	97,000
2026-01-19	0.450	0.465	0.450	0.465	0.465	170,000
2026-01-16	0.410	0.440	0.410	0.440	0.440	338,000
2026-01-15	0.410	0.410	0.410	0.410	0.410	10,000
2026-01-14	0.400	0.410	0.400	0.410	0.410	35,000
2026-01-13	0.370	0.400	0.370	0.400	0.400	101,000
2026-01-12	0.405	0.405	0.400	0.400	0.400	53,599
2026-01-09	0.405	0.405	0.400	0.400	0.400	86,000
2026-01-08	0.420	0.420	0.400	0.400	0.400	157,900
2026-01-07	0.455	0.465	0.415	0.420	0.420	460,200
2026-01-06	0.460	0.460	0.455	0.455	0.455	65,000
2026-01-05	0.465	0.465	0.460	0.460	0.460	36,000
2026-01-02	0.485	0.490	0.485	0.485	0.485	52,000
2025-12-30	0.500	0.500	0.455	0.485	0.485	40,000
2025-12-29	0.410	0.520	0.410	0.450	0.450	145,000
2025-12-23	0.420	0.420	0.405	0.415	0.415	45,000
2025-12-22	0.460	0.480	0.415	0.415	0.415	97,000
2025-12-19	0.475	0.480	0.465	0.480	0.372	351,282
2025-12-18	0.475	0.480	0.475	0.480	0.372	28,413
2025-12-16	0.500	0.500	0.480	0.480	0.372	71,031
2025-12-15	0.495	0.500	0.485	0.500	0.387	205,345
2025-12-11	0.480	0.480	0.470	0.470	0.364	162,726
2025-12-10	0.465	0.465	0.465	0.465	0.360	9,040
2025-12-09	0.480	0.480	0.470	0.470	0.364	18,081
2025-12-08	0.470	0.510	0.470	0.485	0.376	169,184
2025-12-05	0.495	0.530	0.495	0.500	0.387	342,242
2025-12-04	0.455	0.495	0.455	0.490	0.379	2,236,842
2025-12-03	0.465	0.465	0.460	0.460	0.356	16,789
2025-12-02	0.460	0.460	0.450	0.450	0.348	58,117
2025-12-01	0.480	0.480	0.465	0.465	0.360	144,646
2025-11-26	0.485	0.490	0.485	0.485	0.376	136,897
2025-11-25	0.450	0.490	0.450	0.485	0.376	71,031
2025-11-24	0.470	0.470	0.450	0.450	0.348	98,152
2025-11-21	0.480	0.480	0.480	0.480	0.372	12,915
2025-11-20	0.480	0.480	0.480	0.480	0.372	6,457
2025-11-19	0.470	0.480	0.470	0.480	0.372	19,372
2025-11-17	0.460	0.495	0.460	0.490	0.379	233,758
2025-11-12	0.465	0.465	0.460	0.465	0.360	61,991
2025-11-11	0.470	0.470	0.465	0.465	0.360	111,067
2025-11-07	0.480	0.485	0.480	0.480	0.372	21,051
2025-11-06	0.465	0.550	0.465	0.500	0.387	260,879
2025-11-05	0.460	0.465	0.460	0.465	0.360	2,583
2025-11-04	0.470	0.470	0.460	0.460	0.356	14,077
2025-11-03	0.470	0.470	0.470	0.470	0.364	8,007
2025-10-30	0.480	0.480	0.475	0.475	0.368	143,354
2025-10-28	0.510	0.510	0.475	0.475	0.368	58,117
2025-10-27	0.465	0.490	0.465	0.470	0.364	37,091
2025-10-24	0.475	0.475	0.460	0.460	0.356	33,578
2025-10-23	0.485	0.510	0.475	0.475	0.368	27,121
2025-10-22	0.485	0.490	0.475	0.475	0.368	182,099
2025-10-21	0.480	0.520	0.475	0.475	0.368	83,946
2025-10-20	0.490	0.520	0.470	0.475	0.368	134,314
2025-10-17	0.480	0.480	0.475	0.475	0.368	113,650
2025-10-16	0.475	0.475	0.470	0.470	0.364	340,950

← NewerPage 4 of 19 · 1,086 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.