Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.320	0.320	0.320	0.320	0.287	20,000
2024-08-07	0.315	0.315	0.315	0.315	0.283	0
2024-08-06	0.315	0.315	0.315	0.315	0.283	4,000
2024-08-05	0.320	0.320	0.310	0.310	0.278	244,000
2024-08-02	0.320	0.320	0.320	0.320	0.287	0
2024-08-01	0.320	0.320	0.320	0.320	0.287	2,000
2024-07-31	0.320	0.320	0.320	0.320	0.287	0
2024-07-30	0.320	0.320	0.320	0.320	0.287	0
2024-07-29	0.320	0.320	0.320	0.320	0.287	0
2024-07-26	0.330	0.330	0.320	0.320	0.287	130,000
2024-07-25	0.330	0.330	0.330	0.330	0.296	48,000
2024-07-24	0.330	0.330	0.330	0.330	0.296	0
2024-07-23	0.330	0.330	0.330	0.330	0.296	0
2024-07-22	0.320	0.330	0.320	0.330	0.296	56,000
2024-07-19	0.325	0.330	0.315	0.330	0.296	168,000
2024-07-18	0.325	0.325	0.325	0.325	0.292	0
2024-07-17	0.325	0.325	0.325	0.325	0.292	0
2024-07-16	0.325	0.325	0.325	0.325	0.292	0
2024-07-15	0.345	0.345	0.325	0.325	0.292	22,000
2024-07-12	0.325	0.325	0.325	0.325	0.292	10,000
2024-07-11	0.325	0.325	0.325	0.325	0.292	0
2024-07-10	0.325	0.325	0.325	0.325	0.292	0
2024-07-09	0.320	0.325	0.305	0.325	0.292	94,000
2024-07-08	0.350	0.350	0.350	0.350	0.314	40,000
2024-07-05	0.350	0.350	0.350	0.350	0.314	0
2024-07-04	0.350	0.350	0.350	0.350	0.314	0
2024-07-03	0.310	0.350	0.310	0.350	0.314	54,000
2024-07-02	0.330	0.330	0.330	0.330	0.296	60,000
2024-06-28	0.350	0.350	0.350	0.350	0.314	0
2024-06-27	0.350	0.350	0.350	0.350	0.314	0
2024-06-26	0.350	0.350	0.350	0.350	0.314	0
2024-06-25	0.350	0.350	0.350	0.350	0.314	0
2024-06-24	0.350	0.350	0.350	0.350	0.314	0
2024-06-21	0.350	0.350	0.350	0.350	0.314	0
2024-06-20	0.350	0.350	0.350	0.350	0.314	0
2024-06-19	0.350	0.350	0.350	0.350	0.314	2,000
2024-06-18	0.335	0.335	0.335	0.335	0.301	0
2024-06-17	0.335	0.340	0.335	0.340	0.305	28,000
2024-06-14	0.320	0.340	0.315	0.340	0.305	574,000
2024-06-13	0.340	0.350	0.335	0.335	0.301	108,000
2024-06-12	0.350	0.350	0.350	0.350	0.314	0
2024-06-11	0.350	0.350	0.350	0.350	0.314	0
2024-06-07	0.350	0.350	0.350	0.350	0.314	0
2024-06-06	0.350	0.350	0.350	0.350	0.314	0
2024-06-05	0.350	0.350	0.350	0.350	0.314	0
2024-06-04	0.350	0.350	0.350	0.350	0.314	0
2024-06-03	0.375	0.375	0.375	0.375	0.314	0
2024-05-31	0.375	0.375	0.375	0.375	0.314	0
2024-05-30	0.375	0.375	0.375	0.375	0.314	0
2024-05-29	0.375	0.375	0.375	0.375	0.314	0
2024-05-28	0.375	0.375	0.375	0.375	0.314	26,000
2024-05-27	0.375	0.375	0.375	0.375	0.314	0
2024-05-24	0.365	0.365	0.360	0.365	0.306	82,000
2024-05-23	0.375	0.375	0.360	0.370	0.310	390,000
2024-05-22	0.370	0.475	0.365	0.380	0.318	132,000
2024-05-21	0.400	0.400	0.400	0.400	0.335	0
2024-05-20	0.400	0.400	0.400	0.400	0.335	0
2024-05-17	0.380	0.405	0.380	0.400	0.335	264,000
2024-05-16	0.380	0.390	0.380	0.380	0.318	106,000
2024-05-14	0.370	0.370	0.355	0.360	0.302	48,000

← NewerPage 10 of 21 · 1,232 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.