Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.530	0.540	0.530	0.540	0.415	2,000
2024-02-02	0.530	0.550	0.530	0.540	0.415	646,000
2024-02-01	0.560	0.570	0.560	0.560	0.430	28,000
2024-01-31	0.530	0.560	0.530	0.550	0.422	122,000
2024-01-30	0.550	0.550	0.530	0.530	0.407	74,000
2024-01-29	0.520	0.560	0.520	0.560	0.430	328,000
2024-01-26	0.540	0.540	0.500	0.510	0.391	3,218,000
2024-01-25	0.550	0.560	0.530	0.560	0.430	550,000
2024-01-24	0.520	0.590	0.520	0.570	0.438	312,000
2024-01-23	0.530	0.530	0.520	0.520	0.399	300,000
2024-01-22	0.580	0.580	0.500	0.510	0.391	2,516,000
2024-01-19	0.570	0.580	0.570	0.580	0.445	28,000
2024-01-17	0.580	0.590	0.560	0.590	0.453	568,000
2024-01-16	0.590	0.600	0.590	0.600	0.461	4,000
2024-01-15	0.590	0.590	0.590	0.590	0.453	16,000
2024-01-12	0.620	0.620	0.580	0.590	0.453	134,000
2024-01-11	0.620	0.620	0.580	0.600	0.461	436,000
2024-01-10	0.590	0.600	0.590	0.600	0.461	226,000
2024-01-09	0.590	0.590	0.590	0.590	0.453	216,000
2024-01-08	0.600	0.600	0.570	0.590	0.453	810,000
2024-01-05	0.580	0.600	0.580	0.580	0.445	24,000
2024-01-04	0.580	0.580	0.580	0.580	0.445	2,000
2024-01-03	0.580	0.580	0.580	0.580	0.445	52,000
2024-01-02	0.550	0.580	0.540	0.570	0.438	132,000
2023-12-29	0.580	0.580	0.570	0.580	0.445	506,000
2023-12-20	0.560	0.580	0.560	0.580	0.445	68,000
2023-12-19	0.560	0.560	0.500	0.560	0.430	160,000
2023-12-18	0.580	0.580	0.560	0.570	0.438	72,000
2023-12-15	0.580	0.580	0.580	0.580	0.445	100,000
2023-12-12	0.580	0.580	0.580	0.580	0.445	50,000
2023-12-08	0.580	0.580	0.580	0.580	0.445	50,000
2023-12-06	0.580	0.580	0.580	0.580	0.445	320,000
2023-12-05	0.580	0.580	0.580	0.580	0.445	58,000
2023-12-04	0.590	0.590	0.590	0.590	0.453	76,000
2023-11-30	0.580	0.590	0.580	0.590	0.453	24,000
2023-11-29	0.580	0.580	0.580	0.580	0.445	36,000
2023-11-28	0.590	0.590	0.580	0.580	0.445	134,000
2023-11-27	0.590	0.590	0.580	0.590	0.453	290,000
2023-11-24	0.580	0.590	0.580	0.590	0.453	106,000
2023-11-23	0.590	0.590	0.590	0.590	0.453	164,000
2023-11-22	0.580	0.590	0.580	0.590	0.453	74,000
2023-11-21	0.590	0.590	0.590	0.590	0.453	136,000
2023-11-20	0.590	0.590	0.580	0.590	0.453	72,000
2023-11-17	0.590	0.590	0.590	0.590	0.453	108,000
2023-11-16	0.590	0.590	0.590	0.590	0.453	106,000
2023-11-15	0.590	0.590	0.590	0.590	0.453	196,000
2023-11-14	0.590	0.590	0.590	0.590	0.453	252,000
2023-11-13	0.590	0.590	0.570	0.590	0.453	576,000
2023-11-10	0.590	0.590	0.580	0.590	0.453	386,000
2023-11-09	0.590	0.590	0.590	0.590	0.453	40,000
2023-11-08	0.590	0.590	0.570	0.590	0.453	248,000
2023-11-07	0.590	0.590	0.590	0.590	0.453	40,000
2023-11-06	0.590	0.590	0.580	0.590	0.453	148,000
2023-11-03	0.600	0.600	0.580	0.590	0.453	374,000
2023-11-01	0.590	0.590	0.590	0.590	0.453	76,000
2023-10-31	0.580	0.590	0.570	0.590	0.453	298,000
2023-10-30	0.590	0.590	0.580	0.590	0.453	432,000
2023-10-27	0.600	0.600	0.600	0.600	0.461	14,000
2023-10-26	0.600	0.600	0.600	0.600	0.461	20,000
2023-10-25	0.600	0.600	0.600	0.600	0.461	158,000

← NewerPage 11 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.