Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.720	0.730	0.720	0.720	0.698	84,000
2026-04-24	0.710	0.740	0.690	0.710	0.689	698,000
2026-04-23	0.700	0.710	0.700	0.710	0.689	52,000
2026-04-22	0.700	0.710	0.690	0.710	0.689	182,000
2026-04-21	0.730	0.730	0.690	0.720	0.698	490,000
2026-04-20	0.710	0.740	0.710	0.720	0.698	244,000
2026-04-17	0.690	0.710	0.670	0.710	0.689	974,000
2026-04-16	0.710	0.720	0.680	0.700	0.679	1,370,000
2026-04-15	0.740	0.740	0.700	0.710	0.689	426,000
2026-04-14	0.740	0.750	0.720	0.730	0.708	594,000
2026-04-13	0.710	0.740	0.710	0.720	0.698	1,032,000
2026-04-10	0.710	0.710	0.690	0.700	0.679	674,000
2026-04-09	0.740	0.760	0.690	0.720	0.698	1,516,000
2026-04-08	0.700	0.740	0.690	0.740	0.718	1,710,000
2026-04-02	0.650	0.720	0.650	0.700	0.679	2,724,000
2026-04-01	0.640	0.680	0.630	0.670	0.650	2,028,000
2026-03-31	0.640	0.650	0.620	0.640	0.621	982,000
2026-03-30	0.600	0.670	0.600	0.630	0.611	1,642,000
2026-03-27	0.640	0.640	0.610	0.630	0.611	888,000
2026-03-26	0.620	0.660	0.590	0.620	0.601	1,416,000
2026-03-25	0.550	0.590	0.550	0.590	0.572	330,000
2026-03-24	0.540	0.560	0.540	0.550	0.533	234,000
2026-03-23	0.520	0.530	0.510	0.520	0.504	716,000
2026-03-20	0.520	0.550	0.520	0.530	0.514	966,000
2026-03-19	0.550	0.560	0.520	0.530	0.514	172,000
2026-03-18	0.530	0.540	0.520	0.540	0.524	166,000
2026-03-17	0.530	0.540	0.530	0.530	0.514	272,000
2026-03-16	0.520	0.560	0.520	0.530	0.514	654,000
2026-03-13	0.520	0.520	0.520	0.520	0.504	564,000
2026-03-12	0.520	0.530	0.520	0.530	0.514	142,000
2026-03-11	0.530	0.530	0.520	0.520	0.504	234,000
2026-03-10	0.510	0.520	0.510	0.520	0.504	338,000
2026-03-09	0.500	0.520	0.500	0.510	0.495	386,000
2026-03-06	0.510	0.520	0.500	0.510	0.495	494,000
2026-03-05	0.500	0.520	0.500	0.510	0.495	274,000
2026-03-04	0.520	0.520	0.490	0.500	0.485	126,000
2026-03-03	0.540	0.540	0.500	0.530	0.514	162,000
2026-03-02	0.510	0.520	0.480	0.500	0.485	768,000
2026-02-27	0.540	0.540	0.510	0.510	0.495	970,000
2026-02-26	0.540	0.550	0.540	0.540	0.524	414,000
2026-02-25	0.530	0.550	0.530	0.540	0.524	600,000
2026-02-24	0.540	0.540	0.520	0.540	0.524	240,000
2026-02-23	0.550	0.550	0.500	0.540	0.524	368,000
2026-02-20	0.540	0.550	0.530	0.530	0.514	450,000
2026-02-16	0.520	0.530	0.520	0.530	0.514	50,000
2026-02-13	0.520	0.530	0.520	0.520	0.504	712,000
2026-02-12	0.520	0.520	0.520	0.520	0.504	0
2026-02-11	0.510	0.530	0.510	0.520	0.504	1,214,000
2026-02-10	0.510	0.510	0.510	0.510	0.495	0
2026-02-09	0.510	0.510	0.510	0.510	0.495	0
2026-02-06	0.495	0.520	0.495	0.510	0.495	314,000
2026-02-05	0.495	0.495	0.495	0.495	0.480	0
2026-02-04	0.495	0.495	0.495	0.495	0.480	66,000
2026-02-03	0.495	0.500	0.490	0.495	0.480	346,000
2026-02-02	0.510	0.510	0.510	0.510	0.495	2,000
2026-01-30	0.520	0.520	0.495	0.495	0.480	150,000
2026-01-29	0.520	0.520	0.500	0.520	0.504	74,000
2026-01-28	0.520	0.520	0.490	0.520	0.504	102,000
2026-01-27	0.520	0.520	0.500	0.500	0.485	62,000
2026-01-26	0.550	0.550	0.500	0.530	0.514	204,000

← NewerPage 3 of 21 · 1,231 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.