Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.325	0.325	0.325	0.325	0.272	0
2023-08-16	0.325	0.325	0.325	0.325	0.272	90,000
2023-08-15	0.320	0.320	0.320	0.320	0.268	180,000
2023-08-14	0.320	0.320	0.315	0.315	0.264	244,000
2023-08-11	0.320	0.320	0.320	0.320	0.268	0
2023-08-10	0.335	0.335	0.320	0.320	0.268	358,000
2023-08-09	0.345	0.345	0.345	0.345	0.289	204,000
2023-08-08	0.345	0.345	0.345	0.345	0.289	60,000
2023-08-07	0.345	0.350	0.320	0.350	0.293	214,000
2023-08-04	0.350	0.350	0.345	0.345	0.289	4,000
2023-08-03	0.405	0.410	0.345	0.345	0.289	434,000
2023-08-02	0.390	0.390	0.390	0.390	0.327	0
2023-08-01	0.365	0.400	0.365	0.390	0.327	894,000
2023-07-31	0.360	0.360	0.360	0.360	0.302	10,000
2023-07-28	0.360	0.360	0.360	0.360	0.302	32,000
2023-07-27	0.330	0.360	0.330	0.360	0.302	278,000
2023-07-26	0.350	0.350	0.350	0.350	0.293	2,000
2023-07-25	0.340	0.340	0.340	0.340	0.285	196,000
2023-07-24	0.345	0.345	0.345	0.345	0.289	0
2023-07-21	0.350	0.350	0.350	0.350	0.293	0
2023-07-20	0.355	0.355	0.350	0.350	0.293	106,000
2023-07-19	0.330	0.350	0.330	0.350	0.293	22,000
2023-07-18	0.305	0.330	0.305	0.330	0.276	292,000
2023-07-14	0.315	0.315	0.315	0.315	0.264	2,000
2023-07-13	0.320	0.320	0.315	0.315	0.264	286,000
2023-07-12	0.335	0.335	0.335	0.335	0.281	120,000
2023-07-11	0.330	0.330	0.330	0.330	0.276	0
2023-07-10	0.330	0.330	0.330	0.330	0.276	0
2023-07-07	0.330	0.330	0.330	0.330	0.276	0
2023-07-06	0.330	0.330	0.330	0.330	0.276	4,000
2023-07-05	0.330	0.330	0.330	0.330	0.276	34,000
2023-07-04	0.320	0.330	0.320	0.330	0.276	98,000
2023-07-03	0.310	0.320	0.310	0.320	0.268	12,000
2023-06-30	0.310	0.340	0.310	0.340	0.285	202,000
2023-06-29	0.340	0.345	0.330	0.330	0.276	42,000
2023-06-28	0.320	0.320	0.320	0.320	0.268	52,000
2023-06-27	0.330	0.330	0.330	0.330	0.276	0
2023-06-26	0.330	0.330	0.330	0.330	0.276	0
2023-06-23	0.330	0.330	0.330	0.330	0.276	0
2023-06-21	0.320	0.320	0.320	0.320	0.268	0
2023-06-20	0.325	0.325	0.320	0.320	0.268	246,000
2023-06-19	0.340	0.340	0.340	0.340	0.285	30,000
2023-06-16	0.340	0.340	0.340	0.340	0.285	10,000
2023-06-15	0.340	0.340	0.340	0.340	0.285	12,000
2023-06-14	0.340	0.340	0.340	0.340	0.285	0
2023-06-13	0.340	0.340	0.340	0.340	0.285	0
2023-06-12	0.345	0.345	0.345	0.345	0.289	0
2023-06-09	0.340	0.345	0.340	0.345	0.289	12,000
2023-06-08	0.335	0.340	0.335	0.340	0.285	96,000
2023-06-07	0.335	0.335	0.335	0.335	0.281	0
2023-06-06	0.320	0.340	0.320	0.335	0.281	56,000
2023-06-05	0.350	0.350	0.340	0.340	0.285	4,000
2023-06-02	0.350	0.350	0.350	0.350	0.272	2,000
2023-06-01	0.315	0.335	0.305	0.335	0.261	74,000
2023-05-31	0.355	0.355	0.315	0.315	0.245	12,000
2023-05-30	0.315	0.315	0.315	0.315	0.245	4,000
2023-05-29	0.330	0.330	0.300	0.320	0.249	82,000
2023-05-25	0.345	0.345	0.345	0.345	0.268	0
2023-05-24	0.345	0.345	0.345	0.345	0.268	0
2023-05-23	0.345	0.345	0.345	0.345	0.268	170,000

← NewerPage 14 of 21 · 1,233 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.