Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.320	0.325	0.315	0.320	0.320	4,543,000
2025-10-27	0.325	0.330	0.320	0.325	0.325	3,877,000
2025-10-24	0.330	0.330	0.325	0.325	0.325	508,000
2025-10-23	0.330	0.335	0.325	0.330	0.330	899,000
2025-10-22	0.330	0.335	0.325	0.330	0.330	1,938,000
2025-10-21	0.330	0.330	0.330	0.330	0.330	336,000
2025-10-20	0.330	0.330	0.325	0.330	0.330	838,000
2025-10-17	0.330	0.330	0.325	0.330	0.330	3,077,000
2025-10-16	0.335	0.340	0.335	0.335	0.335	3,830,000
2025-10-15	0.335	0.335	0.330	0.335	0.335	1,136,000
2025-10-14	0.335	0.335	0.330	0.335	0.335	1,768,000
2025-10-13	0.340	0.340	0.330	0.335	0.335	857,000
2025-10-10	0.340	0.345	0.335	0.340	0.340	875,000
2025-10-09	0.345	0.345	0.340	0.340	0.340	2,228,000
2025-10-08	0.345	0.350	0.340	0.340	0.340	4,319,000
2025-10-06	0.345	0.345	0.340	0.340	0.340	319,000
2025-10-03	0.345	0.345	0.340	0.345	0.345	1,021,000
2025-10-02	0.340	0.345	0.335	0.345	0.345	2,890,000
2025-09-30	0.345	0.345	0.340	0.340	0.340	887,000
2025-09-29	0.345	0.350	0.340	0.345	0.345	2,166,000
2025-09-26	0.350	0.350	0.340	0.345	0.345	939,000
2025-09-25	0.350	0.350	0.345	0.350	0.350	764,000
2025-09-24	0.345	0.355	0.345	0.350	0.350	1,969,001
2025-09-23	0.350	0.355	0.345	0.345	0.345	1,778,000
2025-09-22	0.345	0.355	0.345	0.345	0.345	1,867,000
2025-09-19	0.350	0.350	0.345	0.345	0.345	1,462,000
2025-09-18	0.350	0.350	0.345	0.345	0.345	446,000
2025-09-17	0.350	0.350	0.345	0.345	0.345	4,649,000
2025-09-16	0.350	0.350	0.345	0.345	0.345	703,000
2025-09-15	0.350	0.355	0.340	0.345	0.345	1,863,000
2025-09-12	0.345	0.355	0.340	0.345	0.345	2,212,000
2025-09-11	0.335	0.350	0.330	0.345	0.345	5,877,000
2025-09-10	0.335	0.335	0.330	0.335	0.335	6,747,000
2025-09-09	0.330	0.335	0.325	0.335	0.335	7,733,000
2025-09-08	0.330	0.335	0.325	0.325	0.325	2,442,000
2025-09-05	0.335	0.335	0.325	0.330	0.330	4,937,000
2025-09-04	0.335	0.335	0.325	0.330	0.330	6,784,000
2025-09-03	0.345	0.345	0.330	0.335	0.335	8,089,000
2025-09-02	0.350	0.350	0.345	0.345	0.345	1,430,000
2025-09-01	0.350	0.350	0.345	0.345	0.345	756,000
2025-08-29	0.355	0.360	0.345	0.345	0.345	4,716,000
2025-08-28	0.350	0.355	0.350	0.355	0.355	6,384,000
2025-08-27	0.365	0.365	0.355	0.355	0.355	1,836,000
2025-08-26	0.360	0.385	0.355	0.365	0.365	4,788,000
2025-08-25	0.350	0.360	0.350	0.360	0.360	7,377,000
2025-08-22	0.355	0.355	0.350	0.350	0.350	5,087,000
2025-08-21	0.350	0.355	0.350	0.350	0.350	4,990,000
2025-08-20	0.350	0.350	0.345	0.345	0.345	2,744,000
2025-08-19	0.355	0.360	0.345	0.350	0.350	3,472,000
2025-08-18	0.370	0.370	0.355	0.360	0.360	996,000
2025-08-15	0.365	0.365	0.355	0.360	0.360	1,897,000
2025-08-14	0.370	0.380	0.360	0.365	0.365	2,545,000
2025-08-13	0.355	0.365	0.350	0.365	0.365	1,910,000
2025-08-12	0.355	0.355	0.350	0.350	0.350	1,355,000
2025-08-11	0.360	0.360	0.350	0.350	0.350	3,143,000
2025-08-08	0.360	0.360	0.355	0.355	0.355	3,021,000
2025-08-07	0.360	0.365	0.355	0.355	0.355	6,196,000
2025-08-06	0.365	0.365	0.350	0.355	0.355	4,037,000
2025-08-05	0.355	0.365	0.355	0.360	0.360	4,341,000
2025-08-04	0.360	0.365	0.350	0.350	0.350	2,922,000

← NewerPage 5 of 21 · 1,230 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.