Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.375	0.375	0.375	0.375	0.314	150,000
2024-05-10	0.380	0.380	0.370	0.370	0.310	122,000
2024-05-09	0.370	0.370	0.370	0.370	0.310	0
2024-05-08	0.370	0.370	0.370	0.370	0.310	0
2024-05-07	0.380	0.380	0.365	0.370	0.310	382,000
2024-05-06	0.375	0.375	0.375	0.375	0.314	0
2024-05-03	0.380	0.380	0.375	0.375	0.314	10,000
2024-05-02	0.390	0.390	0.390	0.390	0.327	80,000
2024-04-30	0.380	0.385	0.380	0.385	0.323	96,000
2024-04-29	0.380	0.380	0.380	0.380	0.318	0
2024-04-26	0.380	0.380	0.380	0.380	0.318	36,000
2024-04-25	0.365	0.375	0.365	0.375	0.314	120,000
2024-04-24	0.355	0.360	0.355	0.360	0.302	6,000
2024-04-23	0.350	0.350	0.350	0.350	0.293	0
2024-04-22	0.340	0.340	0.340	0.340	0.285	202,000
2024-04-19	0.340	0.340	0.340	0.340	0.285	18,000
2024-04-18	0.340	0.345	0.340	0.345	0.289	78,000
2024-04-17	0.345	0.345	0.345	0.345	0.289	0
2024-04-16	0.340	0.350	0.340	0.345	0.289	330,000
2024-04-15	0.345	0.345	0.345	0.345	0.289	0
2024-04-12	0.340	0.345	0.340	0.345	0.289	14,000
2024-04-11	0.345	0.345	0.345	0.345	0.289	0
2024-04-10	0.350	0.350	0.345	0.345	0.289	12,000
2024-04-09	0.350	0.350	0.350	0.350	0.293	0
2024-04-08	0.350	0.350	0.350	0.350	0.293	0
2024-04-05	0.350	0.350	0.350	0.350	0.293	0
2024-04-03	0.345	0.350	0.345	0.350	0.293	110,000
2024-04-02	0.345	0.350	0.345	0.350	0.293	50,000
2024-03-28	0.345	0.345	0.340	0.340	0.285	72,000
2024-03-27	0.345	0.345	0.345	0.345	0.289	60,000
2024-03-26	0.340	0.340	0.340	0.340	0.285	10,000
2024-03-25	0.335	0.335	0.335	0.335	0.281	0
2024-03-22	0.340	0.340	0.340	0.340	0.285	0
2024-03-21	0.340	0.340	0.340	0.340	0.285	20,000
2024-03-20	0.320	0.340	0.320	0.340	0.285	60,000
2024-03-19	0.330	0.330	0.320	0.320	0.268	8,000
2024-03-18	0.340	0.340	0.340	0.340	0.285	24,000
2024-03-15	0.340	0.340	0.340	0.340	0.285	228,000
2024-03-14	0.340	0.340	0.340	0.340	0.285	0
2024-03-13	0.340	0.340	0.340	0.340	0.285	0
2024-03-12	0.340	0.340	0.340	0.340	0.285	0
2024-03-11	0.340	0.340	0.340	0.340	0.285	0
2024-03-08	0.345	0.345	0.340	0.340	0.285	534,000
2024-03-07	0.340	0.340	0.340	0.340	0.285	0
2024-03-06	0.295	0.335	0.295	0.335	0.281	36,000
2024-03-05	0.370	0.370	0.345	0.345	0.289	710,000
2024-03-04	0.370	0.370	0.370	0.370	0.310	0
2024-03-01	0.370	0.370	0.370	0.370	0.310	0
2024-02-29	0.370	0.370	0.370	0.370	0.310	0
2024-02-28	0.370	0.370	0.370	0.370	0.310	0
2024-02-27	0.370	0.370	0.370	0.370	0.310	0
2024-02-26	0.370	0.370	0.370	0.370	0.310	32,000
2024-02-23	0.365	0.370	0.365	0.370	0.310	172,000
2024-02-22	0.350	0.350	0.350	0.350	0.293	0
2024-02-21	0.345	0.350	0.340	0.350	0.293	38,000
2024-02-20	0.370	0.370	0.370	0.370	0.310	0
2024-02-19	0.370	0.370	0.370	0.370	0.310	28,000
2024-02-16	0.360	0.360	0.360	0.360	0.302	0
2024-02-15	0.350	0.350	0.350	0.350	0.293	4,000
2024-02-14	0.390	0.390	0.390	0.390	0.327	20,000

← NewerPage 11 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.