Zheng Li Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	0.485	0.485	0.455	0.460	0.356	676,735
2025-10-14	0.495	0.510	0.480	0.485	0.376	637,991
2025-10-13	0.520	0.550	0.490	0.495	0.383	805,883
2025-10-10	0.520	0.560	0.495	0.510	0.395	610,870
2025-10-09	0.550	0.550	0.530	0.530	0.410	246,673
2025-10-08	0.540	0.600	0.530	0.540	0.418	836,878
2025-10-06	0.560	0.600	0.510	0.560	0.434	143,354
2025-10-03	0.540	0.580	0.540	0.560	0.434	105,643
2025-10-02	0.550	0.550	0.540	0.540	0.418	21,955
2025-09-30	0.590	0.630	0.510	0.530	0.410	845,919
2025-09-29	0.560	0.560	0.560	0.560	0.434	3,874
2025-09-26	0.580	0.620	0.550	0.560	0.434	80,072
2025-09-25	0.640	0.640	0.570	0.570	0.441	64,574
2025-09-23	0.620	0.660	0.580	0.650	0.503	312,538
2025-09-22	0.670	0.690	0.620	0.620	0.480	530,281
2025-09-19	0.630	0.660	0.600	0.620	0.480	134,314
2025-09-18	0.630	0.680	0.620	0.640	0.496	267,336
2025-09-17	0.600	0.640	0.590	0.630	0.488	781,345
2025-09-16	0.560	0.630	0.530	0.600	0.465	259,587
2025-09-15	0.580	0.580	0.520	0.540	0.418	118,041
2025-09-12	0.490	0.520	0.490	0.520	0.403	226,009
2025-09-11	0.520	0.520	0.465	0.485	0.376	608,287
2025-09-10	0.580	0.580	0.510	0.520	0.403	233,758
2025-09-09	0.580	0.580	0.510	0.530	0.410	91,695
2025-09-08	0.540	0.550	0.510	0.540	0.418	103,318
2025-09-05	0.540	0.570	0.530	0.540	0.418	170,475
2025-09-04	0.600	0.600	0.530	0.560	0.434	263,462
2025-09-03	0.560	0.570	0.540	0.560	0.434	59,408
2025-09-02	0.530	0.590	0.520	0.550	0.426	594,080
2025-09-01	0.550	0.610	0.510	0.530	0.410	1,213,732
2025-08-29	0.660	0.660	0.530	0.560	0.434	2,231,676
2025-08-28	0.640	0.690	0.520	0.590	0.457	1,126,170
2025-08-27	0.750	0.960	0.570	0.570	0.441	4,757,809
2025-08-26	0.495	0.730	0.495	0.730	0.565	4,595,083
2025-08-25	0.510	0.510	0.490	0.500	0.387	100,735
2025-08-22	0.480	0.510	0.470	0.510	0.395	231,175
2025-08-21	0.405	0.495	0.400	0.495	0.383	2,274,295
2025-08-20	0.435	0.435	0.405	0.415	0.321	738,726
2025-08-19	0.435	0.450	0.430	0.440	0.341	135,347
2025-08-18	0.445	0.460	0.430	0.460	0.356	254,421
2025-08-15	0.465	0.465	0.445	0.445	0.345	470,098
2025-08-14	0.445	0.480	0.425	0.475	0.368	849,793
2025-08-13	0.640	0.640	0.420	0.425	0.329	8,632,246
2025-08-12	0.630	0.690	0.630	0.680	0.527	46,493
2025-08-11	0.660	0.690	0.620	0.630	0.488	254,421
2025-08-08	0.660	0.700	0.660	0.700	0.542	60,183
2025-08-07	0.700	0.700	0.630	0.660	0.511	209,220
2025-08-06	0.690	0.700	0.670	0.700	0.542	125,273
2025-08-05	0.730	0.780	0.720	0.720	0.558	95,569
2025-08-04	0.730	0.760	0.720	0.760	0.589	99,444
2025-08-01	0.790	0.790	0.740	0.760	0.589	138,188
2025-07-31	0.770	0.780	0.750	0.780	0.604	64,574
2025-07-30	0.780	0.780	0.780	0.780	0.604	7,749
2025-07-29	0.900	0.900	0.780	0.790	0.612	476,556
2025-07-28	0.790	0.850	0.770	0.830	0.643	19,372
2025-07-25	0.820	0.890	0.780	0.790	0.612	8,265
2025-07-24	0.810	0.850	0.790	0.820	0.635	32,287
2025-07-23	0.790	0.880	0.740	0.880	0.681	306,081
2025-07-22	0.730	0.870	0.730	0.810	0.627	174,350
2025-07-21	0.790	0.790	0.730	0.730	0.565	229,883

← NewerPage 5 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.