Zhong Ao Home Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.300	0.300	0.295	0.295	0.265	386,000
2024-11-05	0.305	0.305	0.300	0.305	0.274	2,206,000
2024-11-04	0.305	0.310	0.300	0.305	0.274	1,626,000
2024-11-01	0.300	0.310	0.300	0.300	0.269	792,000
2024-10-31	0.330	0.335	0.295	0.305	0.274	2,056,000
2024-10-30	0.345	0.345	0.300	0.335	0.301	1,876,000
2024-10-29	0.340	0.360	0.340	0.360	0.323	152,000
2024-10-28	0.345	0.345	0.345	0.345	0.310	62,000
2024-10-25	0.350	0.350	0.345	0.345	0.310	30,000
2024-10-24	0.340	0.340	0.325	0.330	0.296	102,000
2024-10-23	0.340	0.340	0.340	0.340	0.305	30,000
2024-10-22	0.340	0.340	0.340	0.340	0.305	220,000
2024-10-21	0.340	0.340	0.340	0.340	0.305	154,000
2024-10-18	0.345	0.345	0.345	0.345	0.310	30,000
2024-10-17	0.345	0.355	0.345	0.355	0.319	64,000
2024-10-16	0.370	0.370	0.370	0.370	0.332	0
2024-10-15	0.350	0.370	0.350	0.370	0.332	4,000
2024-10-14	0.375	0.375	0.375	0.375	0.337	0
2024-10-10	0.375	0.375	0.375	0.375	0.337	0
2024-10-09	0.370	0.375	0.350	0.375	0.337	72,000
2024-10-08	0.400	0.400	0.400	0.400	0.359	850,000
2024-10-07	0.380	0.410	0.370	0.410	0.368	634,000
2024-10-04	0.400	0.420	0.370	0.380	0.341	1,400,000
2024-10-03	0.390	0.400	0.390	0.400	0.359	114,000
2024-10-02	0.355	0.440	0.350	0.420	0.377	1,664,592
2024-09-30	0.350	0.355	0.330	0.355	0.319	236,000
2024-09-27	0.340	0.340	0.340	0.340	0.305	70,000
2024-09-26	0.320	0.345	0.320	0.340	0.305	34,000
2024-09-25	0.320	0.320	0.320	0.320	0.287	56,000
2024-09-24	0.310	0.320	0.310	0.320	0.287	198,000
2024-09-23	0.320	0.320	0.320	0.320	0.287	30,000
2024-09-20	0.330	0.330	0.330	0.330	0.296	0
2024-09-19	0.335	0.335	0.335	0.335	0.301	0
2024-09-17	0.335	0.335	0.335	0.335	0.301	0
2024-09-16	0.335	0.335	0.335	0.335	0.301	0
2024-09-13	0.335	0.335	0.335	0.335	0.301	0
2024-09-12	0.340	0.340	0.340	0.340	0.305	0
2024-09-11	0.340	0.340	0.340	0.340	0.305	0
2024-09-10	0.340	0.340	0.340	0.340	0.305	0
2024-09-09	0.340	0.340	0.340	0.340	0.305	0
2024-09-05	0.340	0.340	0.340	0.340	0.305	0
2024-09-04	0.340	0.340	0.340	0.340	0.305	0
2024-09-03	0.345	0.345	0.340	0.340	0.305	34,000
2024-09-02	0.325	0.345	0.325	0.345	0.310	70,000
2024-08-30	0.335	0.335	0.330	0.330	0.296	20,000
2024-08-29	0.315	0.320	0.315	0.320	0.287	58,000
2024-08-28	0.315	0.315	0.310	0.315	0.283	62,000
2024-08-27	0.320	0.320	0.320	0.320	0.287	0
2024-08-26	0.320	0.320	0.320	0.320	0.287	0
2024-08-23	0.325	0.325	0.305	0.320	0.287	34,000
2024-08-22	0.320	0.320	0.320	0.320	0.287	0
2024-08-21	0.320	0.320	0.320	0.320	0.287	0
2024-08-20	0.320	0.320	0.320	0.320	0.287	0
2024-08-19	0.325	0.325	0.305	0.325	0.292	198,000
2024-08-16	0.320	0.320	0.315	0.320	0.287	412,000
2024-08-15	0.320	0.320	0.320	0.320	0.287	0
2024-08-14	0.320	0.320	0.320	0.320	0.287	0
2024-08-13	0.320	0.320	0.320	0.320	0.287	0
2024-08-12	0.320	0.320	0.320	0.320	0.287	0
2024-08-09	0.320	0.320	0.320	0.320	0.287	0

← NewerPage 9 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.