Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.800	0.810	0.780	0.810	0.810	524,000
2026-07-23	0.830	0.860	0.800	0.810	0.810	594,000
2026-07-22	0.830	0.840	0.800	0.820	0.820	1,074,000
2026-07-21	0.800	0.840	0.760	0.760	0.760	682,000
2026-07-20	0.800	0.820	0.790	0.790	0.790	140,000
2026-07-17	0.820	0.820	0.790	0.800	0.800	480,000
2026-07-16	0.850	0.850	0.810	0.830	0.830	680,000
2026-07-15	0.830	0.880	0.830	0.860	0.860	242,000
2026-07-14	0.890	0.890	0.850	0.850	0.850	408,000
2026-07-13	0.820	0.900	0.800	0.880	0.880	768,000
2026-07-10	0.850	0.850	0.830	0.840	0.840	226,000
2026-07-09	0.840	0.850	0.810	0.840	0.840	312,000
2026-07-08	0.850	0.850	0.830	0.850	0.850	268,000
2026-07-07	0.840	0.860	0.830	0.840	0.840	448,000
2026-07-06	0.850	0.880	0.780	0.830	0.830	2,420,000
2026-07-03	0.880	0.960	0.790	0.910	0.910	5,964,000
2026-07-02	0.810	0.870	0.810	0.870	0.870	1,214,000
2026-06-30	0.810	0.810	0.770	0.810	0.810	58,000
2026-06-29	0.790	0.800	0.780	0.790	0.790	708,000
2026-06-26	0.760	0.910	0.750	0.800	0.800	1,900,000
2026-06-25	0.760	0.760	0.720	0.730	0.730	160,000
2026-06-24	0.730	0.760	0.650	0.750	0.750	1,542,000
2026-06-23	0.730	0.740	0.700	0.730	0.730	390,000
2026-06-22	0.820	0.820	0.700	0.760	0.760	704,000
2026-06-18	0.810	0.830	0.800	0.810	0.810	202,000
2026-06-17	0.850	0.850	0.810	0.830	0.830	210,000
2026-06-16	0.800	0.840	0.800	0.820	0.820	406,000
2026-06-15	0.840	0.860	0.800	0.840	0.840	210,000
2026-06-12	0.850	0.850	0.840	0.840	0.840	102,000
2026-06-11	0.860	0.860	0.840	0.850	0.850	260,000
2026-06-10	0.850	0.850	0.840	0.840	0.840	20,000
2026-06-09	0.880	0.900	0.840	0.850	0.850	298,000
2026-06-08	0.890	0.890	0.840	0.870	0.870	240,000
2026-06-05	0.880	0.910	0.870	0.900	0.900	610,000
2026-06-04	0.860	0.920	0.820	0.890	0.890	1,374,000
2026-06-03	0.820	0.840	0.800	0.840	0.840	1,130,000
2026-06-02	0.850	0.850	0.790	0.830	0.805	1,004,000
2026-06-01	0.860	0.860	0.840	0.850	0.824	196,000
2026-05-29	0.860	0.860	0.840	0.850	0.824	120,000
2026-05-28	0.840	0.870	0.830	0.850	0.824	928,000
2026-05-27	0.830	0.850	0.830	0.840	0.815	376,000
2026-05-26	0.850	0.850	0.820	0.830	0.805	598,000
2026-05-22	0.870	0.870	0.840	0.860	0.834	834,000
2026-05-21	0.850	0.870	0.830	0.860	0.834	1,286,000
2026-05-20	0.830	0.900	0.830	0.860	0.834	2,168,000
2026-05-19	0.760	0.870	0.760	0.830	0.805	3,186,000
2026-05-18	0.740	0.760	0.730	0.760	0.737	692,000
2026-05-15	0.720	0.750	0.710	0.750	0.727	386,000
2026-05-14	0.710	0.720	0.700	0.720	0.698	286,000
2026-05-13	0.720	0.730	0.710	0.730	0.708	478,000
2026-05-12	0.720	0.740	0.710	0.740	0.718	820,000
2026-05-11	0.750	0.750	0.710	0.730	0.708	1,166,000
2026-05-08	0.730	0.750	0.730	0.750	0.727	746,000
2026-05-07	0.730	0.750	0.730	0.740	0.718	848,000
2026-05-06	0.740	0.740	0.710	0.740	0.718	328,000
2026-05-05	0.740	0.780	0.710	0.730	0.708	3,376,000
2026-05-04	0.740	0.740	0.710	0.730	0.708	1,020,000
2026-04-30	0.720	0.720	0.700	0.720	0.698	860,000
2026-04-29	0.700	0.730	0.680	0.730	0.708	654,000
2026-04-28	0.730	0.730	0.700	0.730	0.708	168,000

← NewerPage 2 of 3 · 125 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.