Zhong Ao Home Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.800	0.830	0.800	0.830	0.830	34,000
2026-10-16	0.755	0.830	0.750	0.830	0.830	414,000
2026-10-15	0.820	0.820	0.760	0.760	0.760	274,000
2026-10-14	0.835	0.835	0.830	0.830	0.830	2,000
2026-10-13	0.805	0.830	0.805	0.830	0.830	12,000
2026-10-12	0.840	0.865	0.820	0.845	0.845	220,000
2026-10-09	0.860	0.860	0.820	0.825	0.825	238,000
2026-10-08	0.860	0.865	0.825	0.860	0.860	602,000
2026-10-07	0.890	0.890	0.850	0.850	0.850	670,545
2026-10-06	0.875	0.875	0.840	0.865	0.865	954,000
2026-10-05	0.840	0.885	0.820	0.875	0.875	3,478,000
2026-10-02	0.795	0.840	0.790	0.840	0.840	1,148,000
2026-09-30	0.830	0.850	0.780	0.800	0.800	1,242,000
2026-09-29	0.810	0.860	0.795	0.815	0.815	588,000
2026-09-28	0.810	0.850	0.805	0.850	0.850	72,000
2026-09-25	0.860	0.860	0.835	0.855	0.855	56,000
2026-09-24	0.850	0.850	0.800	0.850	0.850	676,000
2026-09-23	0.855	0.855	0.820	0.850	0.850	406,000
2026-09-22	0.870	0.885	0.840	0.840	0.840	874,000
2026-09-21	0.815	0.870	0.815	0.860	0.860	794,000

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.