Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.410	0.410	0.410	0.410	0.398	200,000
2025-07-30	0.420	0.420	0.420	0.420	0.407	2,000
2025-07-29	0.410	0.410	0.410	0.410	0.398	10,000
2025-07-28	0.395	0.415	0.385	0.415	0.403	1,058,000
2025-07-25	0.395	0.395	0.395	0.395	0.383	0
2025-07-24	0.385	0.395	0.380	0.395	0.383	1,506,000
2025-07-23	0.385	0.390	0.385	0.390	0.378	620,000
2025-07-22	0.375	0.385	0.375	0.385	0.373	428,000
2025-07-21	0.385	0.385	0.380	0.385	0.373	360,000
2025-07-18	0.385	0.385	0.385	0.385	0.373	90,000
2025-07-17	0.385	0.385	0.375	0.385	0.373	660,000
2025-07-16	0.370	0.385	0.370	0.385	0.373	1,568,000
2025-07-15	0.370	0.370	0.365	0.370	0.359	200,000
2025-07-14	0.365	0.370	0.355	0.370	0.359	800,000
2025-07-11	0.365	0.365	0.345	0.355	0.344	976,000
2025-07-10	0.360	0.365	0.360	0.360	0.349	636,000
2025-07-09	0.355	0.355	0.355	0.355	0.344	30,000
2025-07-08	0.350	0.360	0.350	0.360	0.349	72,000
2025-07-07	0.355	0.360	0.350	0.350	0.340	50,000
2025-07-04	0.355	0.355	0.350	0.350	0.340	172,000
2025-07-03	0.360	0.360	0.350	0.355	0.344	168,000
2025-07-02	0.355	0.355	0.350	0.350	0.340	380,000
2025-06-30	0.350	0.355	0.350	0.355	0.344	234,000
2025-06-27	0.350	0.355	0.350	0.355	0.344	1,264,000
2025-06-26	0.340	0.345	0.340	0.345	0.335	110,000
2025-06-25	0.345	0.355	0.345	0.355	0.344	890,000
2025-06-24	0.340	0.350	0.340	0.345	0.335	398,000
2025-06-23	0.340	0.345	0.340	0.345	0.335	456,000
2025-06-20	0.335	0.345	0.335	0.340	0.330	892,000
2025-06-19	0.340	0.340	0.325	0.325	0.315	860,000
2025-06-18	0.335	0.345	0.335	0.345	0.335	372,000
2025-06-17	0.330	0.340	0.325	0.335	0.325	894,000
2025-06-16	0.335	0.370	0.330	0.340	0.330	1,318,000
2025-06-13	0.330	0.330	0.330	0.330	0.320	172,000
2025-06-12	0.335	0.335	0.325	0.335	0.325	364,000
2025-06-11	0.335	0.335	0.335	0.335	0.325	0
2025-06-10	0.335	0.335	0.330	0.335	0.325	54,000
2025-06-09	0.325	0.330	0.325	0.330	0.320	88,000
2025-06-06	0.315	0.325	0.315	0.315	0.306	176,000
2025-06-05	0.340	0.340	0.335	0.335	0.301	184,000
2025-06-04	0.340	0.340	0.340	0.340	0.305	2,000
2025-06-03	0.325	0.340	0.325	0.330	0.296	30,000
2025-06-02	0.325	0.335	0.325	0.335	0.301	404,000
2025-05-30	0.330	0.330	0.330	0.330	0.296	218,000
2025-05-29	0.325	0.335	0.325	0.335	0.301	270,000
2025-05-28	0.330	0.330	0.330	0.330	0.296	76,000
2025-05-27	0.330	0.330	0.330	0.330	0.296	196,000
2025-05-26	0.330	0.330	0.330	0.330	0.296	30,000
2025-05-23	0.330	0.330	0.330	0.330	0.296	0
2025-05-22	0.330	0.330	0.330	0.330	0.296	286,000
2025-05-21	0.330	0.335	0.330	0.335	0.301	420,000
2025-05-20	0.330	0.330	0.325	0.325	0.292	530,000
2025-05-19	0.330	0.335	0.330	0.330	0.296	1,222,000
2025-05-16	0.330	0.330	0.330	0.330	0.296	200,000
2025-05-15	0.330	0.330	0.325	0.325	0.292	152,000
2025-05-14	0.330	0.330	0.300	0.325	0.292	1,428,000
2025-05-13	0.330	0.330	0.330	0.330	0.296	200,000
2025-05-12	0.325	0.330	0.325	0.330	0.296	264,000
2025-05-09	0.320	0.330	0.320	0.320	0.287	364,000
2025-05-08	0.320	0.330	0.320	0.320	0.287	512,000

← NewerPage 6 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.