Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.800	0.830	0.800	0.830	0.830	34,000
2026-10-16	0.755	0.830	0.750	0.830	0.830	414,000
2026-10-15	0.820	0.820	0.760	0.760	0.760	274,000
2026-10-14	0.835	0.835	0.830	0.830	0.830	2,000
2026-10-13	0.805	0.830	0.805	0.830	0.830	12,000
2026-10-12	0.840	0.865	0.820	0.845	0.845	220,000
2026-10-09	0.860	0.860	0.820	0.825	0.825	238,000
2026-10-08	0.860	0.865	0.825	0.860	0.860	602,000
2026-10-07	0.890	0.890	0.850	0.850	0.850	670,545
2026-10-06	0.875	0.875	0.840	0.865	0.865	954,000
2026-10-05	0.840	0.885	0.820	0.875	0.875	3,478,000
2026-10-02	0.795	0.840	0.790	0.840	0.840	1,148,000
2026-09-30	0.830	0.850	0.780	0.800	0.800	1,242,000
2026-09-29	0.810	0.860	0.795	0.815	0.815	588,000
2026-09-28	0.810	0.850	0.805	0.850	0.850	72,000
2026-09-25	0.860	0.860	0.835	0.855	0.855	56,000
2026-09-24	0.850	0.850	0.800	0.850	0.850	676,000
2026-09-23	0.855	0.855	0.820	0.850	0.850	406,000
2026-09-22	0.870	0.885	0.840	0.840	0.840	874,000
2026-09-21	0.815	0.870	0.815	0.860	0.860	794,000
2026-09-18	0.860	0.870	0.800	0.845	0.845	794,000
2026-09-17	0.820	0.860	0.800	0.845	0.845	1,320,000
2026-09-16	0.840	0.865	0.800	0.820	0.820	666,000
2026-09-15	0.870	0.870	0.830	0.840	0.840	532,000
2026-09-14	0.785	0.870	0.760	0.870	0.870	2,952,000
2026-09-11	0.770	0.810	0.760	0.795	0.795	844,000
2026-09-10	0.820	0.820	0.785	0.785	0.785	1,168,000
2026-09-09	0.800	0.815	0.770	0.810	0.810	1,150,000
2026-09-08	0.680	0.815	0.680	0.800	0.800	2,756,000
2026-09-07	0.650	0.700	0.575	0.700	0.700	1,810,000
2026-09-04	0.570	0.650	0.550	0.640	0.640	1,638,000
2026-09-03	0.570	0.580	0.555	0.575	0.575	264,000
2026-09-02	0.560	0.580	0.550	0.580	0.580	104,000
2026-09-01	0.600	0.610	0.560	0.585	0.585	498,000
2026-08-31	0.600	0.600	0.575	0.590	0.590	154,000
2026-08-28	0.600	0.620	0.585	0.610	0.610	484,000
2026-08-27	0.600	0.630	0.595	0.595	0.595	378,000
2026-08-26	0.630	0.630	0.600	0.620	0.620	458,000
2026-08-25	0.590	0.670	0.590	0.660	0.660	1,072,000
2026-08-24	0.600	0.600	0.600	0.600	0.600	20,000
2026-08-21	0.590	0.630	0.550	0.600	0.600	848,000
2026-08-20	0.625	0.640	0.585	0.605	0.605	834,000
2026-08-19	0.660	0.660	0.590	0.625	0.625	898,000
2026-08-18	0.700	0.700	0.655	0.685	0.685	1,422,000
2026-08-17	0.700	0.710	0.680	0.705	0.705	1,378,000
2026-08-14	0.700	0.710	0.690	0.710	0.710	752,000
2026-08-13	0.720	0.720	0.695	0.695	0.695	190,000
2026-08-12	0.710	0.725	0.680	0.725	0.725	1,110,000
2026-08-11	0.710	0.735	0.700	0.730	0.730	1,166,000
2026-08-10	0.670	0.740	0.670	0.730	0.730	620,000
2026-08-07	0.670	0.670	0.665	0.670	0.670	156,000
2026-08-06	0.680	0.680	0.660	0.670	0.670	382,000
2026-08-05	0.725	0.750	0.660	0.685	0.685	1,516,000
2026-08-04	0.715	0.725	0.700	0.725	0.725	326,000
2026-08-03	0.710	0.750	0.705	0.750	0.750	152,000
2026-07-31	0.760	0.770	0.700	0.740	0.740	402,000
2026-07-30	0.750	0.780	0.750	0.770	0.770	72,000
2026-07-29	0.770	0.770	0.710	0.750	0.750	488,000
2026-07-28	0.810	0.810	0.750	0.770	0.770	216,000
2026-07-27	0.830	0.830	0.780	0.800	0.800	76,000

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0250 HKD
2025-06-06	0.0250 HKD
2024-06-04	0.0250 HKD
2023-06-05	0.0250 HKD
2022-06-02	0.0250 HKD
2021-06-02	0.0300 HKD
2020-06-01	0.0275 HKD
2019-05-31	0.0250 HKD

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