Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.415	0.415	0.415	0.415	0.403	2,000
2025-10-24	0.395	0.405	0.395	0.405	0.393	272,000
2025-10-23	0.410	0.410	0.410	0.410	0.398	82,000
2025-10-22	0.420	0.420	0.420	0.420	0.407	0
2025-10-21	0.420	0.420	0.420	0.420	0.407	0
2025-10-20	0.420	0.420	0.420	0.420	0.407	90,000
2025-10-17	0.430	0.430	0.430	0.430	0.417	2,000
2025-10-16	0.415	0.415	0.415	0.415	0.403	864,000
2025-10-15	0.425	0.425	0.425	0.425	0.412	0
2025-10-14	0.425	0.425	0.425	0.425	0.412	62,000
2025-10-13	0.420	0.420	0.410	0.410	0.398	58,000
2025-10-10	0.425	0.425	0.410	0.420	0.407	198,000
2025-10-09	0.430	0.430	0.425	0.430	0.417	442,000
2025-10-08	0.430	0.430	0.430	0.430	0.417	214,000
2025-10-06	0.440	0.445	0.440	0.445	0.432	12,000
2025-10-03	0.450	0.450	0.435	0.445	0.432	278,000
2025-10-02	0.460	0.460	0.425	0.460	0.446	520,000
2025-09-30	0.455	0.455	0.440	0.450	0.436	66,000
2025-09-29	0.470	0.470	0.440	0.455	0.441	148,000
2025-09-26	0.430	0.430	0.430	0.430	0.417	16,000
2025-09-25	0.440	0.440	0.425	0.430	0.417	46,000
2025-09-24	0.440	0.440	0.430	0.435	0.422	144,000
2025-09-23	0.455	0.455	0.455	0.455	0.441	0
2025-09-22	0.440	0.455	0.440	0.455	0.441	94,000
2025-09-19	0.440	0.460	0.440	0.460	0.446	80,000
2025-09-18	0.465	0.465	0.430	0.460	0.446	160,000
2025-09-17	0.470	0.470	0.470	0.470	0.456	94,000
2025-09-16	0.470	0.470	0.470	0.470	0.456	2,000
2025-09-15	0.465	0.470	0.465	0.470	0.456	68,000
2025-09-12	0.470	0.470	0.465	0.465	0.451	204,000
2025-09-11	0.485	0.485	0.430	0.470	0.456	216,000
2025-09-10	0.445	0.495	0.445	0.470	0.456	150,000
2025-09-09	0.425	0.440	0.425	0.440	0.427	218,000
2025-09-08	0.430	0.435	0.425	0.435	0.422	306,000
2025-09-05	0.420	0.420	0.420	0.420	0.407	0
2025-09-04	0.420	0.420	0.420	0.420	0.407	0
2025-09-03	0.420	0.420	0.420	0.420	0.407	0
2025-09-02	0.420	0.425	0.410	0.425	0.412	316,000
2025-09-01	0.405	0.420	0.400	0.420	0.407	306,000
2025-08-29	0.405	0.435	0.405	0.420	0.407	1,264,000
2025-08-28	0.405	0.405	0.400	0.400	0.388	2,000
2025-08-27	0.385	0.400	0.385	0.395	0.383	82,000
2025-08-26	0.420	0.420	0.395	0.405	0.393	88,000
2025-08-25	0.415	0.415	0.415	0.415	0.403	78,000
2025-08-22	0.380	0.410	0.380	0.410	0.398	18,000
2025-08-21	0.410	0.420	0.405	0.420	0.407	282,000
2025-08-20	0.405	0.420	0.405	0.420	0.407	4,000
2025-08-19	0.420	0.420	0.420	0.420	0.407	0
2025-08-18	0.400	0.420	0.400	0.420	0.407	684,000
2025-08-15	0.410	0.410	0.385	0.400	0.388	310,000
2025-08-14	0.405	0.415	0.385	0.400	0.388	584,000
2025-08-13	0.395	0.400	0.395	0.400	0.388	554,000
2025-08-12	0.390	0.390	0.390	0.390	0.378	122,000
2025-08-11	0.380	0.385	0.380	0.385	0.373	544,000
2025-08-08	0.385	0.385	0.385	0.385	0.373	212,000
2025-08-07	0.390	0.390	0.390	0.390	0.378	24,000
2025-08-06	0.390	0.390	0.390	0.390	0.378	0
2025-08-05	0.390	0.390	0.390	0.390	0.378	286,000
2025-08-04	0.410	0.410	0.385	0.395	0.383	192,000
2025-08-01	0.405	0.405	0.405	0.405	0.393	0

← NewerPage 5 of 21 · 1,229 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.