Zheng Li Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	0.790	0.790	0.730	0.790	0.612	351,282
2025-07-17	0.920	0.950	0.750	0.790	0.612	286,708
2025-07-16	0.900	0.990	0.850	0.920	0.712	264,753
2025-07-15	0.800	1.020	0.800	0.900	0.697	2,715,593
2025-07-14	0.800	0.800	0.720	0.730	0.565	68,448
2025-07-11	0.690	0.800	0.690	0.790	0.612	306,081
2025-07-10	0.630	0.670	0.620	0.670	0.519	85,238
2025-07-09	0.620	0.680	0.620	0.660	0.511	61,991
2025-07-08	0.690	0.730	0.660	0.670	0.519	142,063
2025-07-07	0.620	0.750	0.620	0.710	0.550	386,152
2025-07-04	0.730	0.730	0.590	0.660	0.511	1,073,219
2025-07-03	0.730	0.730	0.730	0.730	0.565	1,291
2025-07-02	0.750	0.750	0.710	0.730	0.565	12,915
2025-06-30	0.670	0.790	0.670	0.750	0.581	335,785
2025-06-27	0.690	0.750	0.690	0.740	0.573	187,264
2025-06-26	0.610	0.660	0.610	0.660	0.511	43,135
2025-06-25	0.680	0.710	0.580	0.660	0.511	502,385
2025-06-24	0.690	0.750	0.670	0.710	0.550	135,605
2025-06-23	0.790	0.790	0.610	0.620	0.480	145,937
2025-06-20	0.780	0.790	0.760	0.790	0.612	37,453
2025-06-19	0.820	0.850	0.700	0.780	0.604	303,498
2025-06-18	0.770	0.900	0.670	0.820	0.635	1,768,035
2025-06-17	0.540	0.840	0.510	0.800	0.619	2,369,089
2025-06-16	0.470	0.560	0.470	0.500	0.387	173,058
2025-06-13	0.470	0.470	0.470	0.470	0.364	5,166
2025-06-12	0.490	0.490	0.490	0.490	0.379	6,974
2025-06-11	0.450	0.530	0.450	0.480	0.372	133,022
2025-06-10	0.450	0.455	0.450	0.455	0.352	61,991
2025-06-06	0.450	0.450	0.440	0.440	0.341	9,040
2025-06-05	0.460	0.460	0.460	0.460	0.356	12,398
2025-06-02	0.475	0.490	0.475	0.490	0.379	28,413
2025-05-29	0.425	0.425	0.420	0.420	0.325	29,704
2025-05-28	0.430	0.430	0.430	0.430	0.333	2,583
2025-05-27	0.445	0.445	0.445	0.445	0.345	2,583
2025-05-23	0.475	0.480	0.450	0.450	0.348	125,403
2025-05-22	0.445	0.445	0.430	0.430	0.333	4,391
2025-05-21	0.470	0.475	0.470	0.475	0.368	67,157
2025-05-20	0.450	0.450	0.450	0.450	0.348	2,583
2025-05-19	0.425	0.425	0.425	0.425	0.329	3,100
2025-05-16	0.400	0.405	0.400	0.405	0.314	1,291
2025-05-14	0.405	0.405	0.390	0.395	0.306	28,413
2025-05-13	0.405	0.405	0.400	0.405	0.314	29,962
2025-05-09	0.450	0.450	0.410	0.410	0.318	157,560
2025-05-08	0.460	0.460	0.460	0.460	0.356	3,874
2025-05-02	0.470	0.470	0.470	0.470	0.364	6,457
2025-04-30	0.500	0.500	0.500	0.500	0.387	19,372
2025-04-29	0.500	0.500	0.500	0.500	0.387	12,011
2025-04-24	0.480	0.490	0.470	0.485	0.376	91,695
2025-04-22	0.460	0.460	0.415	0.420	0.325	47,785
2025-04-17	0.425	0.480	0.425	0.480	0.372	36,420
2025-04-16	0.460	0.460	0.425	0.425	0.329	7,749
2025-04-14	0.405	0.405	0.405	0.405	0.314	2,583
2025-04-11	0.410	0.410	0.380	0.405	0.314	23,247
2025-04-10	0.410	0.410	0.410	0.410	0.318	16,789
2025-04-08	0.380	0.460	0.380	0.450	0.348	86,529
2025-04-07	0.420	0.420	0.375	0.380	0.294	133,022
2025-04-03	0.435	0.440	0.435	0.440	0.341	10,332
2025-04-02	0.410	0.475	0.410	0.435	0.337	103,318
2025-04-01	0.460	0.460	0.440	0.440	0.341	65,865
2025-03-31	0.510	0.510	0.460	0.460	0.356	23,247

← NewerPage 6 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.