Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.405	0.405	0.405	0.405	0.339	12,000
2023-11-13	0.415	0.415	0.415	0.415	0.348	0
2023-11-10	0.415	0.415	0.415	0.415	0.348	0
2023-11-09	0.415	0.415	0.415	0.415	0.348	0
2023-11-08	0.415	0.415	0.415	0.415	0.348	0
2023-11-07	0.415	0.415	0.415	0.415	0.348	0
2023-11-06	0.380	0.420	0.365	0.415	0.348	20,000
2023-11-03	0.415	0.415	0.415	0.415	0.348	0
2023-11-02	0.415	0.415	0.415	0.415	0.348	0
2023-11-01	0.405	0.415	0.405	0.415	0.348	30,000
2023-10-31	0.405	0.405	0.405	0.405	0.339	136,000
2023-10-30	0.405	0.415	0.405	0.415	0.348	4,000
2023-10-27	0.415	0.415	0.375	0.405	0.339	28,000
2023-10-26	0.415	0.415	0.375	0.375	0.314	68,000
2023-10-25	0.370	0.370	0.365	0.365	0.306	36,000
2023-10-24	0.410	0.410	0.410	0.410	0.343	0
2023-10-20	0.410	0.410	0.410	0.410	0.343	0
2023-10-19	0.420	0.420	0.420	0.420	0.352	4,000
2023-10-18	0.410	0.410	0.405	0.410	0.343	1,198,100
2023-10-17	0.405	0.410	0.405	0.410	0.343	574,000
2023-10-16	0.405	0.405	0.405	0.405	0.339	0
2023-10-13	0.405	0.405	0.405	0.405	0.339	0
2023-10-12	0.405	0.405	0.405	0.405	0.339	0
2023-10-11	0.405	0.405	0.405	0.405	0.339	122,000
2023-10-10	0.400	0.405	0.400	0.405	0.339	396,000
2023-10-09	0.400	0.410	0.400	0.410	0.343	750,000
2023-10-06	0.405	0.410	0.405	0.405	0.339	136,000
2023-10-05	0.425	0.425	0.400	0.400	0.335	148,000
2023-10-04	0.380	0.385	0.380	0.385	0.323	82,000
2023-10-03	0.420	0.425	0.400	0.400	0.335	150,000
2023-09-29	0.455	0.455	0.400	0.400	0.335	2,000
2023-09-28	0.390	0.390	0.370	0.385	0.323	152,000
2023-09-27	0.385	0.395	0.385	0.395	0.331	8,000
2023-09-26	0.400	0.400	0.395	0.395	0.331	348,000
2023-09-25	0.390	0.420	0.385	0.400	0.335	154,000
2023-09-22	0.390	0.400	0.385	0.385	0.323	54,000
2023-09-21	0.425	0.425	0.380	0.380	0.318	288,000
2023-09-20	0.380	0.400	0.380	0.395	0.331	222,000
2023-09-19	0.370	0.370	0.370	0.370	0.310	1,132,000
2023-09-18	0.350	0.370	0.350	0.370	0.310	1,058,000
2023-09-15	0.340	0.340	0.340	0.340	0.285	262,000
2023-09-14	0.325	0.325	0.325	0.325	0.272	10,000
2023-09-13	0.320	0.330	0.320	0.320	0.268	1,326,000
2023-09-12	0.315	0.320	0.315	0.320	0.268	214,000
2023-09-11	0.320	0.325	0.320	0.325	0.272	250,000
2023-09-07	0.320	0.320	0.320	0.320	0.268	0
2023-09-06	0.320	0.325	0.320	0.325	0.272	70,000
2023-09-05	0.320	0.320	0.320	0.320	0.268	22,000
2023-09-04	0.320	0.320	0.315	0.315	0.264	152,000
2023-08-31	0.310	0.310	0.310	0.310	0.260	0
2023-08-30	0.310	0.310	0.310	0.310	0.260	0
2023-08-29	0.315	0.315	0.310	0.310	0.260	246,000
2023-08-28	0.315	0.315	0.310	0.310	0.260	224,000
2023-08-25	0.315	0.315	0.315	0.315	0.264	42,000
2023-08-24	0.320	0.320	0.320	0.320	0.268	46,000
2023-08-23	0.320	0.320	0.320	0.320	0.268	22,000
2023-08-22	0.320	0.320	0.320	0.320	0.268	150,000
2023-08-21	0.320	0.330	0.320	0.320	0.268	1,656,000
2023-08-18	0.325	0.350	0.325	0.350	0.293	54,000
2023-08-17	0.325	0.325	0.325	0.325	0.272	0

← NewerPage 13 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.