Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.390	0.390	0.390	0.390	0.327	8,000
2024-02-08	0.365	0.365	0.365	0.365	0.306	0
2024-02-07	0.360	0.360	0.360	0.360	0.302	4,000
2024-02-06	0.375	0.375	0.340	0.355	0.297	188,000
2024-02-05	0.365	0.365	0.365	0.365	0.306	4,000
2024-02-02	0.360	0.360	0.360	0.360	0.302	0
2024-02-01	0.360	0.360	0.360	0.360	0.302	0
2024-01-31	0.340	0.360	0.340	0.360	0.302	12,000
2024-01-30	0.375	0.375	0.375	0.375	0.314	0
2024-01-29	0.375	0.375	0.375	0.375	0.314	36,000
2024-01-26	0.370	0.380	0.340	0.380	0.318	20,000
2024-01-25	0.370	0.370	0.370	0.370	0.310	2,000
2024-01-24	0.400	0.400	0.400	0.400	0.335	0
2024-01-23	0.400	0.400	0.400	0.400	0.335	14,000
2024-01-22	0.375	0.375	0.375	0.375	0.314	272,000
2024-01-19	0.360	0.365	0.360	0.365	0.306	38,000
2024-01-18	0.375	0.385	0.375	0.385	0.323	422,000
2024-01-17	0.360	0.375	0.325	0.375	0.314	34,000
2024-01-16	0.360	0.365	0.350	0.365	0.306	82,000
2024-01-15	0.400	0.400	0.400	0.400	0.335	0
2024-01-12	0.400	0.400	0.400	0.400	0.335	0
2024-01-11	0.400	0.400	0.400	0.400	0.335	0
2024-01-10	0.400	0.400	0.400	0.400	0.335	0
2024-01-09	0.410	0.410	0.410	0.410	0.343	0
2024-01-08	0.410	0.410	0.410	0.410	0.343	0
2024-01-05	0.420	0.420	0.420	0.420	0.352	0
2024-01-04	0.420	0.420	0.420	0.420	0.352	0
2024-01-03	0.420	0.420	0.420	0.420	0.352	0
2024-01-02	0.420	0.420	0.420	0.420	0.352	0
2023-12-29	0.440	0.440	0.440	0.440	0.369	0
2023-12-28	0.385	0.440	0.385	0.440	0.369	42,000
2023-12-27	0.385	0.385	0.385	0.385	0.323	0
2023-12-22	0.385	0.385	0.385	0.385	0.323	0
2023-12-21	0.385	0.385	0.385	0.385	0.323	2,000
2023-12-20	0.360	0.385	0.360	0.385	0.323	10,000
2023-12-19	0.370	0.375	0.365	0.375	0.314	316,000
2023-12-18	0.380	0.385	0.380	0.385	0.323	56,000
2023-12-15	0.385	0.385	0.385	0.385	0.323	16,000
2023-12-14	0.360	0.395	0.360	0.395	0.331	4,000
2023-12-13	0.355	0.355	0.355	0.355	0.297	0
2023-12-12	0.355	0.355	0.350	0.355	0.297	80,000
2023-12-11	0.355	0.355	0.355	0.355	0.297	0
2023-12-08	0.355	0.355	0.355	0.355	0.297	0
2023-12-07	0.355	0.355	0.355	0.355	0.297	0
2023-12-06	0.355	0.355	0.355	0.355	0.297	0
2023-12-05	0.355	0.355	0.355	0.355	0.297	128,000
2023-12-04	0.380	0.380	0.355	0.355	0.297	72,000
2023-12-01	0.400	0.400	0.400	0.400	0.335	0
2023-11-30	0.400	0.400	0.400	0.400	0.335	0
2023-11-29	0.400	0.400	0.400	0.400	0.335	0
2023-11-28	0.400	0.400	0.400	0.400	0.335	0
2023-11-27	0.410	0.410	0.410	0.410	0.343	0
2023-11-24	0.410	0.410	0.410	0.410	0.343	0
2023-11-23	0.410	0.410	0.410	0.410	0.343	0
2023-11-22	0.410	0.410	0.410	0.410	0.343	0
2023-11-21	0.410	0.410	0.410	0.410	0.343	0
2023-11-20	0.415	0.415	0.415	0.415	0.348	0
2023-11-17	0.415	0.415	0.415	0.415	0.348	0
2023-11-16	0.415	0.415	0.415	0.415	0.348	0
2023-11-15	0.415	0.415	0.415	0.415	0.348	10,000

← NewerPage 12 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.