Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.710	0.730	0.710	0.730	0.624	244,000
2024-05-14	0.770	0.780	0.770	0.780	0.599	132,000
2024-05-13	0.760	0.760	0.750	0.760	0.583	1,928,000
2024-05-10	0.750	0.750	0.750	0.750	0.576	152,000
2024-05-09	0.740	0.750	0.740	0.750	0.576	66,000
2024-05-08	0.740	0.740	0.730	0.730	0.560	244,000
2024-05-07	0.740	0.750	0.720	0.730	0.560	336,000
2024-05-06	0.730	0.730	0.730	0.730	0.560	190,000
2024-05-03	0.710	0.730	0.710	0.730	0.560	100,000
2024-05-02	0.730	0.730	0.720	0.730	0.560	58,000
2024-04-30	0.720	0.720	0.720	0.720	0.553	10,000
2024-04-29	0.720	0.720	0.720	0.720	0.553	40,000
2024-04-26	0.680	0.720	0.680	0.720	0.553	412,000
2024-04-25	0.690	0.690	0.680	0.690	0.530	104,000
2024-04-24	0.700	0.700	0.660	0.690	0.530	640,000
2024-04-23	0.700	0.700	0.700	0.700	0.537	200,000
2024-04-19	0.700	0.700	0.700	0.700	0.537	152,000
2024-04-18	0.700	0.700	0.700	0.700	0.537	110,000
2024-04-17	0.690	0.690	0.680	0.680	0.522	36,000
2024-04-16	0.670	0.690	0.670	0.690	0.530	24,000
2024-04-15	0.670	0.690	0.670	0.690	0.530	24,000
2024-04-12	0.680	0.690	0.670	0.690	0.530	202,000
2024-04-11	0.690	0.690	0.690	0.690	0.530	8,000
2024-04-10	0.680	0.700	0.680	0.690	0.530	142,000
2024-04-09	0.680	0.680	0.680	0.680	0.522	2,000
2024-04-08	0.660	0.680	0.660	0.680	0.522	42,000
2024-04-05	0.680	0.680	0.660	0.660	0.507	88,000
2024-04-02	0.690	0.690	0.670	0.680	0.522	198,000
2024-03-28	0.650	0.660	0.650	0.660	0.507	418,000
2024-03-27	0.660	0.660	0.630	0.650	0.499	504,000
2024-03-25	0.660	0.670	0.660	0.670	0.514	174,000
2024-03-22	0.670	0.670	0.660	0.670	0.514	196,000
2024-03-21	0.660	0.700	0.660	0.700	0.537	476,000
2024-03-20	0.640	0.650	0.630	0.640	0.491	252,000
2024-03-19	0.630	0.650	0.630	0.640	0.491	420,000
2024-03-18	0.630	0.660	0.620	0.630	0.484	736,000
2024-03-15	0.600	0.620	0.590	0.600	0.461	358,000
2024-03-14	0.600	0.610	0.600	0.600	0.461	138,000
2024-03-13	0.610	0.610	0.580	0.590	0.453	430,000
2024-03-08	0.600	0.600	0.600	0.600	0.461	10,000
2024-03-07	0.580	0.600	0.570	0.580	0.445	4,000
2024-03-06	0.580	0.590	0.580	0.580	0.445	194,000
2024-03-05	0.570	0.580	0.570	0.580	0.445	50,000
2024-03-04	0.580	0.580	0.580	0.580	0.445	192,000
2024-03-01	0.560	0.600	0.560	0.600	0.461	10,000
2024-02-29	0.570	0.570	0.570	0.570	0.438	40,000
2024-02-28	0.590	0.590	0.580	0.590	0.453	190,000
2024-02-27	0.590	0.590	0.590	0.590	0.453	100,000
2024-02-26	0.600	0.600	0.590	0.600	0.461	248,000
2024-02-23	0.600	0.600	0.600	0.600	0.461	108,000
2024-02-22	0.580	0.590	0.580	0.580	0.445	26,000
2024-02-21	0.560	0.580	0.560	0.580	0.445	30,000
2024-02-20	0.560	0.580	0.560	0.570	0.438	16,000
2024-02-19	0.550	0.560	0.550	0.560	0.430	56,000
2024-02-16	0.570	0.600	0.570	0.580	0.445	906,000
2024-02-15	0.560	0.560	0.560	0.560	0.430	6,000
2024-02-14	0.560	0.560	0.540	0.550	0.422	26,000
2024-02-08	0.560	0.560	0.560	0.560	0.430	76,000
2024-02-07	0.550	0.560	0.550	0.560	0.430	330,000
2024-02-06	0.530	0.550	0.530	0.540	0.415	312,000

← NewerPage 10 of 18 · 1,052 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.