Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.285	0.290	0.285	0.290	0.260	240,000
2025-02-05	0.275	0.280	0.275	0.280	0.251	1,166,000
2025-02-04	0.290	0.290	0.270	0.285	0.256	4,016,000
2025-02-03	0.295	0.295	0.295	0.295	0.265	136,000
2025-01-28	0.300	0.300	0.300	0.300	0.269	0
2025-01-27	0.290	0.300	0.285	0.300	0.269	608,000
2025-01-24	0.290	0.300	0.285	0.290	0.260	184,000
2025-01-23	0.295	0.295	0.295	0.295	0.265	100,000
2025-01-22	0.290	0.295	0.285	0.295	0.265	530,000
2025-01-21	0.295	0.295	0.295	0.295	0.265	0
2025-01-20	0.295	0.295	0.295	0.295	0.265	270,000
2025-01-17	0.300	0.300	0.300	0.300	0.269	60,000
2025-01-16	0.300	0.300	0.300	0.300	0.269	0
2025-01-15	0.300	0.310	0.300	0.300	0.269	230,000
2025-01-14	0.295	0.295	0.295	0.295	0.265	0
2025-01-13	0.290	0.300	0.290	0.295	0.265	534,000
2025-01-10	0.295	0.300	0.290	0.300	0.269	784,000
2025-01-09	0.295	0.295	0.290	0.295	0.265	12,000
2025-01-08	0.300	0.300	0.295	0.295	0.265	130,000
2025-01-07	0.295	0.295	0.295	0.295	0.265	0
2025-01-06	0.300	0.300	0.295	0.295	0.265	134,000
2025-01-03	0.300	0.310	0.290	0.300	0.269	408,000
2025-01-02	0.290	0.290	0.290	0.290	0.260	440,000
2024-12-31	0.300	0.300	0.290	0.295	0.265	154,000
2024-12-30	0.300	0.300	0.290	0.295	0.265	732,000
2024-12-27	0.290	0.295	0.290	0.295	0.265	1,420,000
2024-12-24	0.295	0.295	0.295	0.295	0.265	0
2024-12-23	0.295	0.295	0.295	0.295	0.265	40,000
2024-12-20	0.280	0.290	0.280	0.290	0.260	272,000
2024-12-19	0.280	0.280	0.280	0.280	0.251	44,000
2024-12-18	0.285	0.285	0.280	0.280	0.251	1,338,000
2024-12-17	0.280	0.295	0.280	0.290	0.260	1,090,000
2024-12-16	0.285	0.290	0.280	0.285	0.256	672,000
2024-12-13	0.290	0.290	0.285	0.290	0.260	686,000
2024-12-12	0.285	0.290	0.280	0.290	0.260	2,496,000
2024-12-11	0.295	0.295	0.285	0.290	0.260	864,000
2024-12-10	0.310	0.310	0.295	0.295	0.265	556,000
2024-12-09	0.295	0.310	0.295	0.310	0.278	902,000
2024-12-06	0.300	0.300	0.290	0.290	0.260	1,292,000
2024-12-05	0.295	0.300	0.290	0.300	0.269	558,000
2024-12-04	0.300	0.300	0.295	0.295	0.265	290,000
2024-12-03	0.295	0.310	0.295	0.295	0.265	1,030,000
2024-12-02	0.300	0.300	0.300	0.300	0.269	600,000
2024-11-29	0.300	0.305	0.295	0.305	0.274	68,000
2024-11-28	0.305	0.305	0.300	0.305	0.274	100,000
2024-11-27	0.315	0.315	0.315	0.315	0.283	0
2024-11-26	0.310	0.315	0.310	0.315	0.283	194,000
2024-11-25	0.315	0.315	0.315	0.315	0.283	0
2024-11-22	0.315	0.315	0.315	0.315	0.283	2,000
2024-11-21	0.305	0.330	0.305	0.330	0.296	152,000
2024-11-20	0.300	0.300	0.300	0.300	0.269	0
2024-11-19	0.295	0.320	0.295	0.300	0.269	948,000
2024-11-18	0.305	0.310	0.300	0.300	0.269	464,000
2024-11-15	0.310	0.310	0.310	0.310	0.278	0
2024-11-14	0.300	0.310	0.300	0.310	0.278	46,000
2024-11-13	0.295	0.300	0.290	0.300	0.269	426,000
2024-11-12	0.295	0.300	0.280	0.300	0.269	450,000
2024-11-11	0.305	0.305	0.295	0.300	0.269	880,000
2024-11-08	0.300	0.305	0.300	0.305	0.274	1,208,000
2024-11-07	0.300	0.315	0.300	0.310	0.278	1,482,000

← NewerPage 8 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.