Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.320	0.330	0.320	0.320	0.287	512,000
2025-05-07	0.330	0.330	0.305	0.310	0.278	4,364,000
2025-05-06	0.325	0.330	0.325	0.330	0.296	450,000
2025-05-02	0.310	0.320	0.310	0.320	0.287	194,000
2025-04-30	0.300	0.310	0.295	0.310	0.278	200,000
2025-04-29	0.305	0.305	0.300	0.305	0.274	114,000
2025-04-28	0.305	0.305	0.305	0.305	0.274	0
2025-04-25	0.305	0.305	0.305	0.305	0.274	20,000
2025-04-24	0.310	0.310	0.310	0.310	0.278	36,000
2025-04-23	0.315	0.315	0.310	0.315	0.283	50,000
2025-04-22	0.310	0.320	0.310	0.320	0.287	710,000
2025-04-17	0.310	0.310	0.310	0.310	0.278	2,000
2025-04-16	0.310	0.320	0.300	0.310	0.278	292,000
2025-04-15	0.310	0.315	0.305	0.310	0.278	650,000
2025-04-14	0.305	0.320	0.305	0.315	0.283	538,000
2025-04-11	0.290	0.300	0.290	0.295	0.265	416,000
2025-04-10	0.290	0.290	0.290	0.290	0.260	44,000
2025-04-09	0.290	0.290	0.280	0.290	0.260	1,236,000
2025-04-08	0.285	0.290	0.285	0.290	0.260	132,000
2025-04-07	0.300	0.300	0.280	0.280	0.251	278,000
2025-04-03	0.300	0.310	0.300	0.310	0.278	320,000
2025-04-02	0.315	0.325	0.295	0.310	0.278	2,386,000
2025-04-01	0.315	0.315	0.315	0.315	0.283	194,000
2025-03-31	0.340	0.340	0.315	0.320	0.287	498,000
2025-03-28	0.330	0.340	0.315	0.340	0.305	658,000
2025-03-27	0.325	0.330	0.320	0.330	0.296	404,000
2025-03-26	0.320	0.330	0.315	0.325	0.292	786,000
2025-03-25	0.305	0.320	0.300	0.310	0.278	2,332,000
2025-03-24	0.295	0.295	0.290	0.290	0.260	352,000
2025-03-21	0.300	0.300	0.295	0.295	0.265	202,000
2025-03-20	0.305	0.305	0.300	0.300	0.269	102,000
2025-03-19	0.300	0.300	0.300	0.300	0.269	0
2025-03-18	0.295	0.300	0.290	0.300	0.269	530,000
2025-03-17	0.295	0.295	0.290	0.290	0.260	18,000
2025-03-14	0.290	0.300	0.290	0.300	0.269	126,000
2025-03-13	0.285	0.290	0.285	0.290	0.260	408,000
2025-03-12	0.290	0.290	0.290	0.290	0.260	0
2025-03-11	0.290	0.290	0.285	0.290	0.260	142,000
2025-03-10	0.295	0.295	0.295	0.295	0.265	0
2025-03-07	0.295	0.295	0.295	0.295	0.265	20,000
2025-03-06	0.305	0.305	0.290	0.295	0.265	386,000
2025-03-05	0.305	0.305	0.290	0.305	0.274	14,000
2025-03-04	0.300	0.305	0.290	0.290	0.260	140,000
2025-03-03	0.285	0.285	0.285	0.285	0.256	20,000
2025-02-28	0.300	0.300	0.295	0.295	0.265	16,000
2025-02-27	0.300	0.300	0.290	0.290	0.260	454,000
2025-02-26	0.285	0.295	0.285	0.295	0.265	32,000
2025-02-25	0.295	0.295	0.295	0.295	0.265	74,000
2025-02-24	0.290	0.295	0.290	0.295	0.265	138,000
2025-02-21	0.290	0.290	0.290	0.290	0.260	0
2025-02-20	0.285	0.290	0.285	0.290	0.260	80,000
2025-02-19	0.295	0.295	0.295	0.295	0.265	86,000
2025-02-18	0.290	0.290	0.290	0.290	0.260	0
2025-02-17	0.290	0.290	0.290	0.290	0.260	10,000
2025-02-14	0.290	0.290	0.290	0.290	0.260	0
2025-02-13	0.290	0.290	0.290	0.290	0.260	170,000
2025-02-12	0.290	0.290	0.290	0.290	0.260	0
2025-02-11	0.290	0.290	0.290	0.290	0.260	0
2025-02-10	0.285	0.290	0.285	0.290	0.260	514,000
2025-02-07	0.280	0.280	0.280	0.280	0.251	258,000

← NewerPage 7 of 21 · 1,232 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.