Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.330	0.330	0.325	0.330	0.330	605,000
2026-01-22	0.335	0.345	0.330	0.335	0.335	669,000
2026-01-21	0.335	0.340	0.325	0.335	0.335	366,000
2026-01-20	0.330	0.335	0.330	0.335	0.335	949,000
2026-01-19	0.325	0.345	0.325	0.325	0.325	2,670,000
2026-01-16	0.320	0.340	0.320	0.325	0.325	2,180,000
2026-01-15	0.330	0.330	0.320	0.320	0.320	1,161,000
2026-01-14	0.325	0.335	0.320	0.325	0.325	1,964,000
2026-01-13	0.330	0.340	0.325	0.330	0.330	895,000
2026-01-12	0.330	0.335	0.325	0.335	0.335	540,000
2026-01-09	0.340	0.340	0.325	0.335	0.335	238,000
2026-01-08	0.330	0.335	0.330	0.335	0.335	447,000
2026-01-07	0.335	0.340	0.330	0.340	0.340	1,437,000
2026-01-06	0.320	0.355	0.320	0.330	0.330	2,157,000
2026-01-05	0.325	0.335	0.320	0.320	0.320	728,000
2026-01-02	0.315	0.345	0.315	0.325	0.325	868,000
2025-12-31	0.310	0.315	0.310	0.315	0.315	800,000
2025-12-30	0.310	0.320	0.310	0.315	0.315	685,000
2025-12-29	0.315	0.315	0.305	0.310	0.310	2,045,000
2025-12-24	0.315	0.315	0.310	0.310	0.310	246,000
2025-12-23	0.310	0.315	0.310	0.310	0.310	88,000
2025-12-22	0.320	0.320	0.305	0.310	0.310	240,500
2025-12-19	0.310	0.315	0.310	0.310	0.310	3,756,000
2025-12-18	0.315	0.315	0.310	0.310	0.310	117,000
2025-12-17	0.310	0.315	0.310	0.315	0.315	440,000
2025-12-16	0.320	0.320	0.305	0.310	0.310	426,000
2025-12-15	0.320	0.325	0.315	0.320	0.320	1,080,000
2025-12-12	0.310	0.320	0.305	0.320	0.320	2,196,000
2025-12-11	0.310	0.315	0.305	0.310	0.310	1,198,000
2025-12-10	0.310	0.310	0.300	0.310	0.310	1,283,000
2025-12-09	0.315	0.315	0.310	0.315	0.315	838,000
2025-12-08	0.315	0.315	0.310	0.315	0.315	59,000
2025-12-05	0.320	0.320	0.310	0.315	0.315	665,000
2025-12-04	0.320	0.320	0.310	0.315	0.315	284,000
2025-12-03	0.315	0.320	0.315	0.320	0.320	142,000
2025-12-02	0.320	0.320	0.305	0.315	0.315	6,000
2025-12-01	0.320	0.320	0.310	0.310	0.310	787,000
2025-11-28	0.310	0.315	0.310	0.315	0.315	81,000
2025-11-27	0.315	0.320	0.305	0.315	0.315	195,000
2025-11-26	0.315	0.320	0.305	0.310	0.310	442,000
2025-11-25	0.310	0.315	0.305	0.310	0.310	118,000
2025-11-24	0.310	0.315	0.305	0.305	0.305	279,000
2025-11-21	0.320	0.320	0.310	0.315	0.315	522,000
2025-11-20	0.320	0.320	0.315	0.315	0.315	216,000
2025-11-19	0.320	0.320	0.310	0.315	0.315	3,031,000
2025-11-18	0.320	0.320	0.310	0.315	0.315	626,000
2025-11-17	0.335	0.335	0.320	0.320	0.320	511,000
2025-11-14	0.315	0.405	0.315	0.325	0.325	4,486,000
2025-11-13	0.325	0.325	0.320	0.320	0.320	699,000
2025-11-12	0.310	0.330	0.310	0.330	0.330	2,212,000
2025-11-11	0.310	0.315	0.310	0.315	0.315	1,725,000
2025-11-10	0.310	0.315	0.305	0.310	0.310	6,034,000
2025-11-07	0.305	0.310	0.305	0.310	0.310	1,407,000
2025-11-06	0.305	0.305	0.300	0.305	0.305	426,000
2025-11-05	0.300	0.305	0.295	0.305	0.305	1,554,000
2025-11-04	0.305	0.305	0.295	0.305	0.305	7,155,000
2025-11-03	0.305	0.310	0.305	0.310	0.310	2,576,000
2025-10-31	0.315	0.315	0.305	0.310	0.310	4,360,000
2025-10-30	0.320	0.320	0.310	0.315	0.315	3,055,000
2025-10-28	0.320	0.325	0.315	0.320	0.320	4,543,000

← NewerPage 4 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.