Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.465	0.520	0.465	0.520	0.504	2,924,000
2026-01-22	0.445	0.465	0.445	0.465	0.451	2,002,000
2026-01-21	0.440	0.440	0.440	0.440	0.427	1,348,000
2026-01-20	0.440	0.440	0.435	0.440	0.427	90,000
2026-01-19	0.420	0.435	0.420	0.430	0.417	840,000
2026-01-16	0.405	0.430	0.405	0.425	0.412	490,000
2026-01-15	0.405	0.415	0.405	0.405	0.393	96,000
2026-01-14	0.405	0.405	0.405	0.405	0.393	334,000
2026-01-13	0.410	0.410	0.400	0.405	0.393	838,000
2026-01-12	0.420	0.420	0.415	0.415	0.403	134,000
2026-01-09	0.415	0.430	0.415	0.420	0.407	328,000
2026-01-08	0.410	0.410	0.405	0.410	0.398	342,000
2026-01-07	0.410	0.415	0.405	0.410	0.398	1,212,000
2026-01-06	0.405	0.415	0.405	0.405	0.393	652,000
2026-01-05	0.400	0.410	0.390	0.400	0.388	1,386,000
2026-01-02	0.400	0.400	0.385	0.390	0.378	186,000
2025-12-31	0.400	0.400	0.390	0.390	0.378	64,000
2025-12-30	0.400	0.400	0.400	0.400	0.388	2,000
2025-12-29	0.395	0.395	0.395	0.395	0.383	6,000
2025-12-24	0.400	0.400	0.400	0.400	0.388	0
2025-12-23	0.400	0.400	0.400	0.400	0.388	160,000
2025-12-22	0.385	0.390	0.385	0.390	0.378	16,000
2025-12-19	0.390	0.390	0.390	0.390	0.378	0
2025-12-18	0.390	0.390	0.390	0.390	0.378	10,000
2025-12-17	0.385	0.390	0.385	0.390	0.378	68,000
2025-12-16	0.395	0.395	0.395	0.395	0.383	0
2025-12-15	0.405	0.405	0.390	0.395	0.383	302,000
2025-12-12	0.405	0.405	0.405	0.405	0.393	50,000
2025-12-11	0.405	0.405	0.405	0.405	0.393	0
2025-12-10	0.405	0.405	0.405	0.405	0.393	102,000
2025-12-09	0.405	0.405	0.405	0.405	0.393	50,000
2025-12-08	0.405	0.405	0.405	0.405	0.393	2,000
2025-12-05	0.410	0.410	0.410	0.410	0.398	0
2025-12-04	0.400	0.410	0.400	0.410	0.398	32,000
2025-12-03	0.415	0.415	0.415	0.415	0.403	4,000
2025-12-02	0.415	0.415	0.415	0.415	0.403	0
2025-12-01	0.405	0.415	0.405	0.415	0.403	82,000
2025-11-28	0.400	0.410	0.395	0.410	0.398	72,000
2025-11-27	0.415	0.415	0.415	0.415	0.403	2,000
2025-11-26	0.410	0.410	0.395	0.395	0.383	102,000
2025-11-25	0.400	0.400	0.400	0.400	0.388	594,000
2025-11-24	0.410	0.410	0.410	0.410	0.398	0
2025-11-21	0.420	0.420	0.395	0.410	0.398	58,000
2025-11-20	0.395	0.400	0.390	0.395	0.383	200,000
2025-11-19	0.395	0.395	0.395	0.395	0.383	238,000
2025-11-18	0.395	0.405	0.395	0.400	0.388	34,000
2025-11-17	0.400	0.400	0.395	0.395	0.383	594,000
2025-11-14	0.395	0.395	0.395	0.395	0.383	0
2025-11-13	0.395	0.395	0.395	0.395	0.383	0
2025-11-12	0.405	0.405	0.395	0.395	0.383	98,000
2025-11-11	0.400	0.410	0.400	0.405	0.393	130,000
2025-11-10	0.405	0.405	0.405	0.405	0.393	0
2025-11-07	0.405	0.405	0.405	0.405	0.393	8,000
2025-11-06	0.415	0.415	0.405	0.405	0.393	176,000
2025-11-05	0.395	0.395	0.395	0.395	0.383	2,000
2025-11-04	0.400	0.400	0.395	0.395	0.383	138,000
2025-11-03	0.400	0.400	0.400	0.400	0.388	0
2025-10-31	0.400	0.400	0.395	0.400	0.388	56,000
2025-10-30	0.405	0.405	0.395	0.400	0.388	98,000
2025-10-28	0.415	0.415	0.415	0.415	0.403	0

← NewerPage 4 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.