Zhongyuan Bank Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.990	0.990	0.970	0.990	0.957	4,000
2021-11-30	0.970	0.990	0.970	0.990	0.957	11,000
2021-11-29	0.990	0.990	0.990	0.990	0.957	0
2021-11-26	0.990	0.990	0.990	0.990	0.957	0
2021-11-25	0.970	0.990	0.970	0.990	0.957	15,000
2021-11-24	0.970	0.970	0.970	0.970	0.937	7,000
2021-11-23	1.000	1.000	1.000	1.000	0.966	1,000
2021-11-22	0.980	1.000	0.950	1.000	0.966	138,000
2021-11-19	0.980	0.980	0.980	0.980	0.947	0
2021-11-18	0.980	0.980	0.980	0.980	0.947	30,000
2021-11-17	0.980	0.980	0.980	0.980	0.947	0
2021-11-16	0.960	0.980	0.960	0.980	0.947	36,000
2021-11-15	0.980	0.980	0.980	0.980	0.947	0
2021-11-12	0.980	0.980	0.980	0.980	0.947	3,000
2021-11-11	0.970	0.970	0.970	0.970	0.937	3,000
2021-11-10	0.980	0.980	0.980	0.980	0.947	1,000
2021-11-09	0.970	0.970	0.940	0.970	0.937	122,000
2021-11-08	1.010	1.010	1.000	1.000	0.966	4,000
2021-11-05	1.010	1.010	1.010	1.010	0.976	11,000
2021-11-04	1.000	1.010	0.990	1.010	0.976	24,000
2021-11-03	1.020	1.020	1.020	1.020	0.986	0
2021-11-02	1.060	1.060	1.000	1.020	0.986	20,151,000
2021-11-01	1.070	1.070	1.070	1.070	1.034	0
2021-10-29	1.070	1.070	1.070	1.070	1.034	0
2021-10-28	1.000	1.100	0.990	1.070	1.034	340,000
2021-10-27	0.990	0.990	0.990	0.990	0.957	0
2021-10-26	1.000	1.000	1.000	1.000	0.966	40,010,000
2021-10-25	0.960	0.970	0.960	0.970	0.937	3,000
2021-10-22	0.970	1.000	0.970	1.000	0.966	50,000
2021-10-21	1.000	1.000	1.000	1.000	0.966	151,000
2021-10-20	1.000	1.000	1.000	1.000	0.966	93,000
2021-10-19	0.910	0.990	0.910	0.990	0.957	44,038,000
2021-10-18	0.980	1.000	0.950	0.950	0.918	285,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.