Zhongyuan Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.325	0.325	0.325	0.325	0.314	3,000
2025-05-07	0.320	0.325	0.320	0.325	0.314	73,000
2025-05-06	0.335	0.335	0.315	0.325	0.314	38,000
2025-05-02	0.325	0.325	0.315	0.325	0.314	15,000
2025-04-30	0.325	0.325	0.325	0.325	0.314	0
2025-04-29	0.340	0.340	0.300	0.325	0.314	3,043,000
2025-04-28	0.350	0.350	0.340	0.340	0.329	98,000
2025-04-25	0.330	0.345	0.325	0.345	0.333	1,507,000
2025-04-24	0.330	0.330	0.330	0.330	0.319	13,000
2025-04-23	0.335	0.350	0.330	0.330	0.319	207,000
2025-04-22	0.325	0.325	0.325	0.325	0.314	0
2025-04-17	0.330	0.330	0.320	0.320	0.309	5,000
2025-04-16	0.330	0.340	0.320	0.325	0.314	191,000
2025-04-15	0.345	0.345	0.330	0.345	0.333	199,000
2025-04-14	0.315	0.360	0.315	0.345	0.333	1,357,000
2025-04-11	0.310	0.310	0.310	0.310	0.300	0
2025-04-10	0.300	0.300	0.300	0.300	0.290	13,000
2025-04-09	0.300	0.300	0.300	0.300	0.290	173,000
2025-04-08	0.310	0.310	0.300	0.300	0.290	6,000
2025-04-07	0.315	0.315	0.300	0.300	0.290	1,024,000
2025-04-03	0.320	0.320	0.320	0.320	0.309	0
2025-04-02	0.320	0.320	0.320	0.320	0.309	61,000
2025-04-01	0.320	0.330	0.320	0.325	0.314	135,000
2025-03-31	0.340	0.345	0.320	0.320	0.309	171,000
2025-03-28	0.325	0.325	0.320	0.320	0.309	52,000
2025-03-27	0.335	0.335	0.325	0.335	0.324	3,000
2025-03-26	0.345	0.345	0.320	0.320	0.309	15,000
2025-03-25	0.340	0.340	0.325	0.325	0.314	34,000
2025-03-24	0.335	0.350	0.320	0.335	0.324	321,000
2025-03-21	0.330	0.340	0.325	0.330	0.319	216,000
2025-03-20	0.325	0.325	0.325	0.325	0.314	30,000
2025-03-19	0.360	0.360	0.325	0.345	0.333	530,000
2025-03-18	0.320	0.340	0.320	0.330	0.319	99,000
2025-03-17	0.315	0.330	0.315	0.320	0.309	324,000
2025-03-14	0.300	0.315	0.300	0.310	0.300	34,000
2025-03-13	0.305	0.305	0.305	0.305	0.295	0
2025-03-12	0.305	0.305	0.305	0.305	0.295	0
2025-03-11	0.320	0.320	0.305	0.305	0.295	7,000
2025-03-10	0.315	0.315	0.315	0.315	0.304	0
2025-03-07	0.310	0.320	0.310	0.315	0.304	936,000
2025-03-06	0.315	0.315	0.310	0.310	0.300	173,000
2025-03-05	0.310	0.310	0.310	0.310	0.300	0
2025-03-04	0.305	0.315	0.300	0.315	0.304	25,348,000
2025-03-03	0.305	0.305	0.305	0.305	0.295	619,000
2025-02-28	0.305	0.305	0.300	0.300	0.290	180,000
2025-02-27	0.310	0.315	0.305	0.305	0.295	127,000
2025-02-26	0.300	0.310	0.300	0.310	0.300	22,000
2025-02-25	0.310	0.315	0.300	0.305	0.295	264,000
2025-02-24	0.305	0.305	0.305	0.305	0.295	113,000
2025-02-21	0.305	0.305	0.305	0.305	0.295	0
2025-02-20	0.310	0.310	0.305	0.305	0.295	87,000
2025-02-19	0.305	0.310	0.305	0.310	0.300	63,540,000
2025-02-18	0.310	0.315	0.305	0.305	0.295	164,000
2025-02-17	0.305	0.305	0.305	0.305	0.295	0
2025-02-14	0.300	0.300	0.300	0.300	0.290	0
2025-02-13	0.310	0.310	0.300	0.300	0.290	20,000
2025-02-12	0.310	0.310	0.300	0.310	0.300	13,000
2025-02-11	0.305	0.305	0.300	0.300	0.290	186,000
2025-02-10	0.310	0.310	0.305	0.305	0.295	7,000
2025-02-07	0.305	0.305	0.305	0.305	0.295	198,000

← NewerPage 7 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.