Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.325	0.325	0.315	0.320	0.320	3,524,000
2026-04-24	0.325	0.325	0.315	0.325	0.325	2,244,000
2026-04-23	0.330	0.330	0.320	0.325	0.325	1,095,000
2026-04-22	0.315	0.330	0.310	0.330	0.330	4,334,000
2026-04-21	0.320	0.320	0.310	0.315	0.315	2,903,000
2026-04-20	0.320	0.320	0.310	0.320	0.320	904,000
2026-04-17	0.320	0.320	0.315	0.320	0.320	1,188,000
2026-04-16	0.330	0.330	0.325	0.325	0.325	839,000
2026-04-15	0.320	0.330	0.315	0.330	0.330	3,550,000
2026-04-14	0.325	0.330	0.315	0.320	0.320	5,458,000
2026-04-13	0.335	0.335	0.325	0.330	0.330	351,000
2026-04-10	0.330	0.335	0.330	0.335	0.335	219,000
2026-04-09	0.335	0.335	0.330	0.330	0.330	124,000
2026-04-08	0.335	0.335	0.325	0.335	0.335	1,232,000
2026-04-02	0.330	0.335	0.330	0.335	0.335	612,000
2026-04-01	0.335	0.335	0.330	0.330	0.330	2,333,000
2026-03-31	0.330	0.330	0.320	0.325	0.325	1,467,000
2026-03-30	0.320	0.335	0.315	0.330	0.330	5,686,000
2026-03-27	0.320	0.320	0.315	0.320	0.320	530,000
2026-03-26	0.330	0.330	0.315	0.320	0.320	4,695,000
2026-03-25	0.325	0.330	0.320	0.330	0.330	968,000
2026-03-24	0.325	0.330	0.320	0.325	0.325	338,000
2026-03-23	0.340	0.340	0.320	0.320	0.320	826,000
2026-03-20	0.335	0.335	0.325	0.335	0.335	192,000
2026-03-19	0.335	0.345	0.330	0.330	0.330	408,000
2026-03-18	0.340	0.340	0.335	0.340	0.340	273,000
2026-03-17	0.345	0.345	0.335	0.340	0.340	215,000
2026-03-16	0.340	0.345	0.335	0.340	0.340	153,000
2026-03-13	0.345	0.350	0.340	0.340	0.340	794,000
2026-03-12	0.325	0.340	0.325	0.340	0.340	750,000
2026-03-11	0.325	0.335	0.325	0.325	0.325	784,000
2026-03-10	0.325	0.330	0.325	0.325	0.325	1,037,000
2026-03-09	0.335	0.335	0.320	0.325	0.325	3,215,000
2026-03-06	0.345	0.345	0.335	0.335	0.335	40,000
2026-03-05	0.335	0.345	0.335	0.335	0.335	351,000
2026-03-04	0.340	0.340	0.335	0.335	0.335	84,000
2026-03-03	0.330	0.370	0.325	0.335	0.335	4,310,000
2026-03-02	0.335	0.335	0.325	0.330	0.330	87,000
2026-02-27	0.330	0.340	0.330	0.335	0.335	93,000
2026-02-26	0.335	0.345	0.330	0.330	0.330	246,000
2026-02-25	0.330	0.345	0.320	0.335	0.335	3,445,000
2026-02-24	0.325	0.330	0.320	0.320	0.320	314,000
2026-02-23	0.330	0.330	0.315	0.325	0.325	3,746,000
2026-02-20	0.335	0.335	0.325	0.330	0.330	828,000
2026-02-16	0.335	0.340	0.335	0.340	0.340	151,000
2026-02-13	0.330	0.340	0.330	0.335	0.335	780,000
2026-02-12	0.330	0.335	0.325	0.330	0.330	1,320,000
2026-02-11	0.330	0.335	0.310	0.325	0.325	4,976,000
2026-02-10	0.335	0.340	0.330	0.330	0.330	270,000
2026-02-09	0.330	0.335	0.330	0.335	0.335	206,000
2026-02-06	0.330	0.335	0.325	0.330	0.330	398,000
2026-02-05	0.330	0.335	0.330	0.330	0.330	261,000
2026-02-04	0.335	0.340	0.330	0.340	0.340	16,000
2026-02-03	0.330	0.330	0.325	0.330	0.330	592,000
2026-02-02	0.330	0.335	0.330	0.330	0.330	44,000
2026-01-30	0.330	0.330	0.325	0.330	0.330	153,000
2026-01-29	0.335	0.335	0.325	0.335	0.335	477,000
2026-01-28	0.335	0.335	0.325	0.335	0.335	228,000
2026-01-27	0.330	0.335	0.330	0.335	0.335	981,000
2026-01-26	0.330	0.340	0.325	0.330	0.330	812,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-03	0.0131 HKD
2020-05-20	0.0492 HKD
2019-05-22	0.0400 HKD

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