Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.645	0.670	0.645	0.670	0.670	18,000
2026-10-16	0.625	0.645	0.615	0.640	0.640	194,000
2026-10-15	0.610	0.630	0.590	0.630	0.630	552,000
2026-10-14	0.620	0.630	0.600	0.630	0.630	602,000
2026-10-13	0.630	0.645	0.620	0.620	0.620	482,000
2026-10-12	0.645	0.655	0.645	0.655	0.655	44,000
2026-10-09	0.645	0.655	0.635	0.655	0.655	214,000
2026-10-08	0.685	0.685	0.680	0.680	0.680	2,000
2026-10-07	0.675	0.680	0.670	0.680	0.680	210,000
2026-10-06	0.670	0.680	0.670	0.680	0.680	2,000
2026-10-05	0.645	0.650	0.640	0.650	0.650	8,000
2026-10-02	0.635	0.645	0.620	0.645	0.645	206,000
2026-09-30	0.630	0.660	0.620	0.645	0.645	554,000
2026-09-29	0.700	0.700	0.650	0.650	0.650	1,420,000
2026-09-28	0.690	0.700	0.680	0.700	0.700	128,000
2026-09-25	0.695	0.700	0.695	0.700	0.700	4,000
2026-09-24	0.700	0.700	0.700	0.700	0.700	0
2026-09-23	0.700	0.700	0.690	0.700	0.700	98,000
2026-09-22	0.705	0.705	0.705	0.705	0.705	0
2026-09-21	0.700	0.705	0.700	0.705	0.705	6,000
2026-09-18	0.700	0.715	0.700	0.715	0.715	136,000
2026-09-17	0.710	0.715	0.710	0.715	0.715	22,000
2026-09-16	0.715	0.715	0.715	0.715	0.715	16,000
2026-09-15	0.695	0.715	0.690	0.715	0.715	68,000
2026-09-14	0.700	0.710	0.700	0.710	0.710	80,000
2026-09-11	0.705	0.705	0.695	0.700	0.700	142,000
2026-09-10	0.705	0.705	0.695	0.700	0.700	142,000
2026-09-09	0.700	0.715	0.700	0.715	0.715	298,000
2026-09-08	0.700	0.715	0.700	0.715	0.715	78,000
2026-09-07	0.700	0.720	0.700	0.715	0.715	162,000
2026-09-04	0.720	0.720	0.690	0.700	0.700	1,236,000
2026-09-03	0.730	0.740	0.730	0.735	0.735	62,000
2026-09-02	0.750	0.750	0.750	0.750	0.750	0
2026-09-01	0.735	0.750	0.735	0.750	0.750	198,000
2026-08-31	0.760	0.760	0.730	0.750	0.750	658,000
2026-08-28	0.795	0.795	0.795	0.795	0.795	2,000
2026-08-27	0.790	0.795	0.780	0.795	0.795	46,000
2026-08-26	0.780	0.790	0.780	0.790	0.790	90,000
2026-08-25	0.770	0.780	0.770	0.780	0.780	6,000
2026-08-24	0.770	0.780	0.770	0.780	0.780	48,000
2026-08-21	0.770	0.780	0.770	0.780	0.780	48,000
2026-08-20	0.765	0.775	0.760	0.765	0.765	24,000
2026-08-19	0.760	0.780	0.760	0.780	0.780	12,000
2026-08-18	0.770	0.775	0.765	0.775	0.775	30,000
2026-08-17	0.770	0.775	0.760	0.775	0.775	40,000
2026-08-14	0.770	0.775	0.770	0.775	0.775	50,000
2026-08-13	0.770	0.775	0.770	0.775	0.775	50,000
2026-08-12	0.760	0.770	0.760	0.770	0.770	88,000
2026-08-11	0.760	0.775	0.755	0.775	0.775	26,000
2026-08-10	0.770	0.775	0.770	0.775	0.775	34,000
2026-08-07	0.760	0.765	0.760	0.765	0.765	56,000
2026-08-06	0.760	0.760	0.760	0.760	0.760	2,000
2026-08-05	0.750	0.765	0.750	0.765	0.765	22,000
2026-08-04	0.745	0.765	0.740	0.765	0.765	100,000
2026-08-03	0.780	0.780	0.750	0.780	0.780	0
2026-07-31	0.780	0.780	0.780	0.780	0.780	0
2026-07-30	0.780	0.780	0.750	0.780	0.780	54,000
2026-07-29	0.790	0.790	0.790	0.790	0.790	2,000
2026-07-28	0.790	0.790	0.790	0.790	0.790	0
2026-07-27	0.790	0.790	0.790	0.790	0.790	0

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0678 HKD
2025-07-08	0.0646 HKD
2024-05-16	0.0749 HKD
2023-06-23	0.0659 HKD
2022-05-26	0.0522 HKD
2021-06-03	0.0526 HKD
2020-07-02	0.0410 HKD

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