Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.360	0.360	0.345	0.345	0.268	192,000
2023-05-19	0.350	0.350	0.350	0.350	0.272	0
2023-05-18	0.360	0.370	0.350	0.350	0.272	218,000
2023-05-17	0.350	0.350	0.350	0.350	0.272	0
2023-05-16	0.350	0.350	0.350	0.350	0.272	10,000
2023-05-15	0.355	0.355	0.355	0.355	0.276	0
2023-05-12	0.340	0.355	0.340	0.355	0.276	14,000
2023-05-11	0.360	0.360	0.340	0.355	0.276	492,000
2023-05-10	0.380	0.380	0.355	0.355	0.276	3,696,000
2023-05-09	0.400	0.405	0.375	0.380	0.296	142,000
2023-05-08	0.405	0.425	0.360	0.360	0.280	101,350
2023-05-05	0.415	0.415	0.415	0.415	0.323	4,000
2023-05-04	0.420	0.420	0.420	0.420	0.327	0
2023-05-03	0.425	0.425	0.425	0.425	0.331	0
2023-05-02	0.435	0.435	0.435	0.435	0.338	4,000
2023-04-28	0.430	0.430	0.430	0.430	0.335	0
2023-04-27	0.410	0.430	0.400	0.430	0.335	42,000
2023-04-26	0.425	0.425	0.410	0.415	0.323	60,000
2023-04-25	0.435	0.435	0.435	0.435	0.338	0
2023-04-24	0.435	0.435	0.435	0.435	0.338	0
2023-04-21	0.440	0.440	0.440	0.440	0.342	4,000
2023-04-20	0.425	0.425	0.415	0.420	0.327	20,000
2023-04-19	0.435	0.435	0.435	0.435	0.338	0
2023-04-18	0.440	0.440	0.440	0.440	0.342	0
2023-04-17	0.435	0.440	0.435	0.440	0.342	52,000
2023-04-14	0.430	0.430	0.430	0.430	0.335	0
2023-04-13	0.430	0.430	0.430	0.430	0.335	42,000
2023-04-12	0.440	0.440	0.430	0.435	0.338	48,000
2023-04-11	0.440	0.440	0.440	0.440	0.342	108,000
2023-04-06	0.440	0.440	0.440	0.440	0.342	0
2023-04-04	0.440	0.440	0.440	0.440	0.342	0
2023-04-03	0.415	0.440	0.415	0.440	0.342	48,000
2023-03-31	0.440	0.440	0.440	0.440	0.342	0
2023-03-30	0.420	0.440	0.420	0.440	0.342	46,000
2023-03-29	0.440	0.440	0.440	0.440	0.342	0
2023-03-28	0.440	0.440	0.440	0.440	0.342	126,000
2023-03-27	0.430	0.450	0.430	0.440	0.342	132,000
2023-03-24	0.420	0.440	0.420	0.440	0.342	40,000
2023-03-23	0.500	0.500	0.470	0.470	0.366	10,000
2023-03-22	0.460	0.460	0.415	0.450	0.350	6,000
2023-03-21	0.435	0.455	0.410	0.415	0.323	38,000
2023-03-20	0.420	0.420	0.415	0.415	0.323	2,000
2023-03-17	0.380	0.400	0.380	0.400	0.311	124,000
2023-03-16	0.380	0.390	0.360	0.380	0.296	92,000
2023-03-15	0.400	0.400	0.400	0.400	0.311	4,000
2023-03-14	0.430	0.430	0.395	0.400	0.311	402,000
2023-03-13	0.485	0.485	0.410	0.410	0.319	266,000
2023-03-10	0.490	0.490	0.490	0.490	0.381	0
2023-03-09	0.490	0.490	0.490	0.490	0.381	0
2023-03-08	0.490	0.490	0.490	0.490	0.381	0
2023-03-07	0.490	0.490	0.490	0.490	0.381	0
2023-03-06	0.495	0.495	0.490	0.490	0.381	2,000
2023-03-03	0.480	0.485	0.480	0.485	0.377	6,000
2023-03-02	0.485	0.485	0.470	0.470	0.366	12,000
2023-03-01	0.485	0.485	0.485	0.485	0.377	2,000
2023-02-28	0.450	0.460	0.445	0.460	0.358	58,000
2023-02-27	0.465	0.465	0.465	0.465	0.362	0
2023-02-24	0.495	0.495	0.480	0.480	0.373	2,000
2023-02-23	0.490	0.490	0.480	0.480	0.373	2,000
2023-02-22	0.480	0.495	0.475	0.475	0.370	6,000

← NewerPage 15 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.