Zheng Li Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-28	0.510	0.510	0.510	0.510	0.395	43,910
2025-03-27	0.590	0.750	0.500	0.550	0.426	1,653,093
2025-03-26	0.530	0.530	0.445	0.470	0.364	240,215
2025-03-25	0.445	0.490	0.410	0.485	0.376	126,565
2025-03-24	0.390	0.450	0.380	0.445	0.345	432,645
2025-03-21	0.355	0.360	0.355	0.360	0.279	49,076
2025-03-20	0.370	0.380	0.355	0.380	0.294	27,121
2025-03-19	0.370	0.425	0.350	0.375	0.290	423,734
2025-03-18	0.425	0.425	0.355	0.425	0.329	271,211
2025-03-17	0.490	0.495	0.365	0.450	0.348	245,381
2025-03-14	0.430	0.440	0.370	0.440	0.341	382,278
2025-03-13	0.495	0.530	0.420	0.435	0.337	1,004,125
2025-03-12	0.820	0.820	0.480	0.510	0.395	2,177,046
2025-03-11	0.900	0.900	0.900	0.900	0.697	5,166
2025-03-10	1.200	1.200	0.850	0.900	0.697	77,489
2025-03-07	1.240	1.240	1.200	1.220	0.945	49,335
2025-03-06	1.240	1.240	1.240	1.240	0.960	36,678
2025-03-05	1.500	1.500	1.100	1.240	0.960	83,383
2025-03-04	1.780	1.820	1.360	1.610	1.247	29,833
2025-03-03	1.750	1.850	1.750	1.850	1.433	4,649
2025-02-27	1.850	1.850	1.850	1.850	1.433	12,269
2025-02-26	1.820	1.900	1.790	1.900	1.471	2,066
2025-02-25	2.380	2.380	1.710	1.900	1.471	37,324
2025-02-21	2.550	2.550	2.500	2.500	1.936	904
2025-02-20	2.550	2.550	2.550	2.550	1.975	129
2025-02-19	0.051	0.052	0.051	0.051	1.975	12,786
2025-02-18	0.043	0.052	0.040	0.051	1.975	124,369
2025-02-17	0.048	0.048	0.043	0.044	1.704	53,855
2025-02-14	0.048	0.049	0.044	0.048	1.858	129
2025-02-13	0.045	0.048	0.044	0.048	1.858	6,974
2025-02-12	0.045	0.050	0.045	0.050	1.936	21,697
2025-02-10	0.057	0.057	0.042	0.044	1.704	29,446
2025-02-07	0.048	0.048	0.048	0.048	1.858	775
2025-02-04	0.048	0.048	0.048	0.048	1.858	5,037
2025-02-03	0.049	0.049	0.049	0.049	1.897	5,812
2025-01-27	0.047	0.052	0.042	0.050	1.936	39,907
2025-01-24	0.050	0.050	0.047	0.047	1.820	9,428
2025-01-23	0.046	0.050	0.046	0.049	1.897	30,350
2025-01-21	0.049	0.050	0.049	0.049	1.897	14,723
2025-01-20	0.050	0.050	0.050	0.050	1.936	3,100
2025-01-16	0.045	0.050	0.045	0.050	1.936	10,332
2025-01-14	0.050	0.050	0.044	0.050	1.936	5,553
2025-01-13	0.049	0.049	0.049	0.049	1.897	3,229
2025-01-10	0.049	0.049	0.049	0.049	1.897	387
2025-01-09	0.044	0.046	0.043	0.044	1.704	8,653
2025-01-08	0.050	0.075	0.047	0.047	1.820	37,840
2025-01-06	0.047	0.047	0.043	0.044	1.704	20,535
2025-01-03	0.043	0.045	0.043	0.043	1.665	43,910
2025-01-02	0.051	0.051	0.046	0.046	1.781	14,206
2024-12-31	0.057	0.057	0.050	0.051	1.975	23,505
2024-12-30	0.047	0.048	0.047	0.047	1.820	5,295
2024-12-27	0.048	0.050	0.048	0.048	1.858	18,081
2024-12-23	0.051	0.051	0.050	0.050	1.936	1,808
2024-12-20	0.051	0.051	0.051	0.051	1.975	3,358
2024-12-19	0.051	0.052	0.051	0.052	2.013	14,206
2024-12-18	0.056	0.056	0.052	0.052	2.013	1,033
2024-12-17	0.051	0.052	0.051	0.052	2.013	5,941
2024-12-16	0.048	0.058	0.048	0.057	2.207	10,074
2024-12-13	0.052	0.052	0.052	0.052	2.013	6,199
2024-12-12	0.051	0.052	0.051	0.052	2.013	7,491

← NewerPage 7 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.