Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-07	0.850	0.860	0.850	0.860	0.788	266,000
2026-01-06	0.860	0.860	0.850	0.860	0.788	182,000
2026-01-05	0.860	0.860	0.850	0.860	0.788	384,000
2025-12-31	0.850	0.860	0.850	0.860	0.788	32,000
2025-12-30	0.860	0.860	0.840	0.860	0.788	134,000
2025-12-29	0.860	0.860	0.850	0.860	0.788	332,000
2025-12-24	0.860	0.860	0.860	0.860	0.788	62,000
2025-12-23	0.870	0.870	0.860	0.870	0.797	234,500
2025-12-22	0.860	0.860	0.860	0.860	0.788	28,000
2025-12-19	0.860	0.860	0.850	0.860	0.788	78,000
2025-12-18	0.860	0.860	0.850	0.860	0.788	172,000
2025-12-17	0.850	0.860	0.850	0.860	0.788	20,000
2025-12-16	0.850	0.850	0.850	0.850	0.779	2,000
2025-12-12	0.870	0.870	0.850	0.860	0.788	8,000
2025-12-11	0.870	0.870	0.870	0.870	0.797	4,000
2025-12-10	0.860	0.860	0.860	0.860	0.788	22,000
2025-12-09	0.850	0.880	0.850	0.870	0.797	214,000
2025-12-08	0.850	0.870	0.850	0.870	0.797	96,000
2025-12-05	0.860	0.870	0.860	0.870	0.797	106,000
2025-12-04	0.850	0.860	0.850	0.860	0.788	46,000
2025-12-03	0.850	0.860	0.850	0.860	0.788	12,000
2025-12-02	0.870	0.870	0.860	0.870	0.797	84,000
2025-12-01	0.860	0.870	0.860	0.870	0.797	122,000
2025-11-28	0.860	0.860	0.860	0.860	0.788	30,000
2025-11-27	0.850	0.860	0.840	0.860	0.788	62,000
2025-11-26	0.860	0.860	0.860	0.860	0.788	2,000
2025-11-25	0.840	0.860	0.840	0.860	0.788	38,000
2025-11-24	0.850	0.870	0.850	0.860	0.788	82,000
2025-11-21	0.860	0.860	0.830	0.850	0.779	186,000
2025-11-20	0.840	0.860	0.840	0.860	0.788	64,000
2025-11-19	0.860	0.860	0.830	0.860	0.788	276,000
2025-11-18	0.850	0.860	0.840	0.850	0.779	132,000
2025-11-17	0.870	0.870	0.860	0.870	0.797	88,000
2025-11-14	0.860	0.870	0.860	0.870	0.797	36,000
2025-11-13	0.870	0.870	0.850	0.870	0.797	328,000
2025-11-12	0.860	0.870	0.860	0.870	0.797	96,000
2025-11-10	0.860	0.880	0.860	0.870	0.797	88,000
2025-11-07	0.860	0.860	0.850	0.860	0.788	6,000
2025-11-06	0.870	0.870	0.860	0.860	0.788	14,000
2025-11-05	0.850	0.860	0.850	0.860	0.788	28,000
2025-11-04	0.850	0.860	0.850	0.860	0.788	48,000
2025-10-31	0.850	0.860	0.850	0.860	0.788	88,000
2025-10-30	0.850	0.850	0.840	0.850	0.779	124,000
2025-10-28	0.850	0.850	0.840	0.850	0.779	104,000
2025-10-27	0.840	0.850	0.840	0.850	0.779	138,000
2025-10-24	0.850	0.850	0.830	0.850	0.779	34,000
2025-10-23	0.840	0.850	0.840	0.850	0.779	108,000
2025-10-22	0.860	0.860	0.850	0.850	0.779	16,000
2025-10-21	0.850	0.860	0.850	0.860	0.788	62,000
2025-10-20	0.830	0.850	0.830	0.850	0.779	92,000

← NewerPage 4 of 4 · 230 trading days

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.