Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	0.840	0.860	0.840	0.860	0.788	12,000
2026-04-15	0.850	0.860	0.850	0.860	0.788	74,000
2026-04-13	0.830	0.850	0.830	0.850	0.779	76,000
2026-04-10	0.850	0.860	0.820	0.860	0.788	260,000
2026-04-08	0.850	0.850	0.850	0.850	0.779	28,000
2026-04-02	0.850	0.850	0.830	0.850	0.779	64,000
2026-04-01	0.840	0.850	0.840	0.850	0.779	158,000
2026-03-30	0.820	0.840	0.820	0.840	0.770	76,000
2026-03-27	0.820	0.840	0.820	0.840	0.770	132,000
2026-03-26	0.850	0.850	0.820	0.840	0.770	236,000
2026-03-25	0.820	0.850	0.800	0.850	0.779	852,000
2026-03-24	0.790	0.810	0.790	0.800	0.733	616,000
2026-03-23	0.820	0.820	0.760	0.760	0.696	1,520,000
2026-03-20	0.830	0.830	0.800	0.800	0.733	719,000
2026-03-19	0.830	0.850	0.830	0.850	0.779	26,000
2026-03-18	0.850	0.850	0.840	0.850	0.779	58,000
2026-03-17	0.840	0.850	0.840	0.850	0.779	24,000
2026-03-16	0.830	0.840	0.830	0.840	0.770	32,000
2026-03-13	0.840	0.840	0.830	0.840	0.770	22,000
2026-03-12	0.820	0.840	0.820	0.840	0.770	56,000
2026-03-11	0.840	0.840	0.840	0.840	0.770	20,000
2026-03-10	0.840	0.840	0.840	0.840	0.770	2,000
2026-03-09	0.820	0.830	0.820	0.830	0.761	476,000
2026-03-06	0.830	0.840	0.820	0.840	0.770	146,000
2026-03-05	0.830	0.830	0.830	0.830	0.761	8,000
2026-03-04	0.820	0.830	0.820	0.830	0.761	48,000
2026-03-03	0.820	0.830	0.820	0.830	0.761	230,000
2026-03-02	0.820	0.840	0.810	0.830	0.761	288,000
2026-02-27	0.840	0.840	0.820	0.840	0.770	852,000
2026-02-26	0.860	0.870	0.820	0.840	0.770	684,000
2026-02-25	0.860	0.860	0.860	0.860	0.788	54,000
2026-02-23	0.860	0.860	0.860	0.860	0.788	26,000
2026-02-20	0.860	0.860	0.860	0.860	0.788	20,000
2026-02-16	0.850	0.860	0.850	0.860	0.788	22,000
2026-02-13	0.840	0.850	0.840	0.850	0.779	66,000
2026-02-12	0.860	0.860	0.840	0.860	0.788	26,000
2026-02-11	0.850	0.860	0.850	0.860	0.788	30,000
2026-02-10	0.860	0.860	0.860	0.860	0.788	10,000
2026-02-09	0.850	0.860	0.840	0.860	0.788	70,000
2026-02-06	0.850	0.850	0.840	0.850	0.779	58,000
2026-02-04	0.830	0.850	0.830	0.850	0.779	132,000
2026-02-03	0.840	0.850	0.830	0.850	0.779	100,000
2026-02-02	0.840	0.840	0.830	0.840	0.770	122,000
2026-01-30	0.850	0.850	0.840	0.850	0.779	16,000
2026-01-29	0.840	0.850	0.840	0.850	0.779	192,000
2026-01-28	0.830	0.840	0.830	0.840	0.770	200,000
2026-01-27	0.840	0.840	0.830	0.830	0.761	98,000
2026-01-26	0.850	0.850	0.840	0.850	0.779	274,000
2026-01-23	0.850	0.850	0.850	0.850	0.779	42,000
2026-01-22	0.840	0.850	0.840	0.850	0.779	152,000
2026-01-21	0.840	0.850	0.840	0.850	0.779	134,000
2026-01-20	0.850	0.860	0.850	0.850	0.779	64,000
2026-01-19	0.850	0.850	0.840	0.850	0.779	522,000
2026-01-16	0.850	0.850	0.850	0.850	0.779	10,000
2026-01-15	0.850	0.860	0.840	0.850	0.779	212,000
2026-01-14	0.850	0.850	0.840	0.850	0.779	50,000
2026-01-13	0.840	0.850	0.840	0.850	0.779	62,000
2026-01-12	0.860	0.860	0.840	0.860	0.788	180,000
2026-01-09	0.850	0.860	0.850	0.860	0.788	228,000
2026-01-08	0.850	0.850	0.840	0.850	0.779	324,000

← NewerPage 3 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.