Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.780	0.790	0.780	0.790	0.790	18,000
2026-07-23	0.780	0.790	0.780	0.790	0.790	18,000
2026-07-22	0.790	0.790	0.790	0.790	0.790	2,000
2026-07-21	0.750	0.780	0.750	0.780	0.780	60,000
2026-07-20	0.750	0.800	0.750	0.780	0.780	436,000
2026-07-17	0.730	0.730	0.730	0.730	0.730	12,000
2026-07-16	0.730	0.740	0.730	0.740	0.740	154,000
2026-07-15	0.730	0.740	0.730	0.740	0.740	154,000
2026-07-14	0.720	0.730	0.710	0.730	0.730	40,000
2026-07-13	0.720	0.730	0.700	0.730	0.730	548,000
2026-07-10	0.730	0.740	0.720	0.730	0.730	200,000
2026-07-09	0.720	0.750	0.720	0.750	0.750	42,000
2026-07-08	0.740	0.750	0.720	0.740	0.740	232,000
2026-07-07	0.800	0.850	0.790	0.810	0.742	326,000
2026-07-06	0.790	0.800	0.790	0.800	0.733	60,000
2026-07-03	0.780	0.790	0.780	0.790	0.724	16,000
2026-07-02	0.780	0.780	0.770	0.780	0.715	150,000
2026-06-30	0.780	0.790	0.780	0.790	0.724	258,000
2026-06-29	0.790	0.800	0.790	0.800	0.733	98,000
2026-06-26	0.770	0.790	0.760	0.790	0.724	212,000
2026-06-25	0.780	0.790	0.770	0.790	0.724	330,000
2026-06-24	0.790	0.790	0.770	0.790	0.724	300,000
2026-06-23	0.780	0.800	0.780	0.800	0.733	194,000
2026-06-22	0.800	0.800	0.780	0.800	0.733	134,000
2026-06-18	0.820	0.820	0.800	0.800	0.733	268,000
2026-06-17	0.820	0.830	0.820	0.830	0.761	12,000
2026-06-16	0.830	0.830	0.820	0.830	0.761	30,000
2026-06-15	0.830	0.830	0.830	0.830	0.761	86,000
2026-06-12	0.830	0.830	0.820	0.830	0.761	60,000
2026-06-11	0.830	0.830	0.800	0.830	0.761	214,000
2026-06-10	0.810	0.830	0.810	0.830	0.761	72,000
2026-06-09	0.830	0.830	0.820	0.830	0.761	20,000
2026-06-05	0.810	0.830	0.800	0.830	0.761	302,000
2026-06-04	0.820	0.830	0.810	0.830	0.761	28,000
2026-06-03	0.820	0.830	0.820	0.830	0.761	18,000
2026-06-02	0.810	0.830	0.810	0.830	0.761	138,000
2026-06-01	0.810	0.810	0.800	0.810	0.742	130,000
2026-05-29	0.810	0.820	0.810	0.820	0.751	150,000
2026-05-28	0.820	0.830	0.820	0.830	0.761	112,000
2026-05-27	0.820	0.840	0.820	0.840	0.770	58,000
2026-05-26	0.820	0.840	0.820	0.840	0.770	86,000
2026-05-21	0.830	0.840	0.820	0.830	0.761	50,000
2026-05-20	0.830	0.850	0.810	0.850	0.779	260,000
2026-05-19	0.830	0.840	0.820	0.830	0.761	318,000
2026-05-18	0.830	0.830	0.820	0.830	0.761	4,000
2026-05-15	0.830	0.830	0.820	0.830	0.761	372,000
2026-05-14	0.840	0.840	0.830	0.830	0.761	34,000
2026-05-13	0.830	0.840	0.830	0.830	0.761	562,000
2026-05-12	0.820	0.830	0.820	0.830	0.761	288,000
2026-05-11	0.820	0.840	0.820	0.840	0.770	40,000
2026-05-08	0.840	0.850	0.830	0.840	0.770	398,000
2026-05-07	0.840	0.840	0.840	0.840	0.770	20,000
2026-05-06	0.830	0.840	0.830	0.840	0.770	56,000
2026-05-05	0.850	0.850	0.850	0.850	0.779	2,000
2026-05-04	0.840	0.850	0.830	0.850	0.779	242,000
2026-04-30	0.830	0.850	0.830	0.850	0.779	186,000
2026-04-29	0.850	0.850	0.850	0.850	0.779	104,000
2026-04-27	0.860	0.860	0.840	0.850	0.779	114,000
2026-04-23	0.860	0.860	0.860	0.860	0.788	12,000
2026-04-21	0.860	0.860	0.860	0.860	0.788	8,000

← NewerPage 2 of 4 · 230 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.