Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	0.870	0.880	0.860	0.880	0.806	894,000
2025-10-02	0.880	0.890	0.870	0.890	0.816	364,000
2025-09-30	0.880	0.890	0.870	0.890	0.816	354,000
2025-09-29	0.880	0.890	0.880	0.890	0.816	168,000
2025-09-26	0.880	0.880	0.880	0.880	0.806	30,000
2025-09-25	0.880	0.880	0.880	0.880	0.806	134,000
2025-09-24	0.890	0.890	0.880	0.890	0.816	106,000
2025-09-23	0.890	0.890	0.880	0.890	0.816	128,000
2025-09-22	0.890	0.890	0.880	0.890	0.816	128,000
2025-09-19	0.900	0.900	0.890	0.890	0.816	250,000
2025-09-18	0.910	0.910	0.890	0.900	0.825	54,000
2025-09-17	0.910	0.910	0.890	0.910	0.834	106,000
2025-09-16	0.900	0.910	0.890	0.910	0.834	250,000
2025-09-15	0.900	0.900	0.890	0.900	0.825	210,000
2025-09-12	0.900	0.900	0.880	0.900	0.825	668,000
2025-09-10	0.910	0.910	0.890	0.910	0.834	92,000
2025-09-09	0.890	0.900	0.890	0.900	0.825	88,000
2025-09-08	0.890	0.900	0.870	0.890	0.816	148,000
2025-09-05	0.870	0.890	0.870	0.890	0.816	56,000
2025-09-04	0.890	0.890	0.870	0.870	0.797	360,000
2025-09-03	0.910	0.920	0.880	0.910	0.834	454,000
2025-09-02	0.900	0.910	0.890	0.910	0.834	188,000
2025-09-01	0.890	0.900	0.890	0.900	0.825	422,000
2025-08-29	0.910	0.910	0.880	0.910	0.834	1,194,000
2025-08-28	0.930	0.930	0.920	0.920	0.843	122,000
2025-08-27	0.930	0.940	0.910	0.930	0.852	274,000
2025-08-26	0.920	0.930	0.910	0.930	0.852	226,000
2025-08-25	0.920	0.930	0.900	0.920	0.843	612,000
2025-08-22	0.900	0.930	0.890	0.920	0.843	294,000
2025-08-21	0.910	0.920	0.900	0.920	0.843	286,000
2025-08-20	0.920	0.920	0.910	0.920	0.843	46,000
2025-08-19	0.930	0.930	0.910	0.920	0.843	84,000
2025-08-18	0.910	0.930	0.910	0.920	0.843	196,000
2025-08-15	0.930	0.930	0.900	0.910	0.834	674,000
2025-08-14	0.920	0.930	0.920	0.930	0.852	236,000
2025-08-13	0.940	0.940	0.900	0.930	0.852	1,832,000
2025-08-12	0.940	0.940	0.920	0.940	0.861	120,000
2025-08-11	0.930	0.940	0.930	0.940	0.861	192,000
2025-08-08	0.950	0.950	0.930	0.940	0.861	76,000
2025-08-07	0.940	0.950	0.920	0.940	0.861	230,000
2025-08-06	0.940	0.950	0.940	0.950	0.871	44,000
2025-08-05	0.930	0.940	0.920	0.940	0.861	216,000
2025-08-04	0.920	0.920	0.900	0.920	0.843	144,000
2025-08-01	0.940	0.940	0.900	0.910	0.834	302,000
2025-07-31	0.980	0.980	0.930	0.940	0.861	618,000
2025-07-30	0.970	0.990	0.970	0.980	0.898	578,000
2025-07-29	0.980	0.980	0.950	0.970	0.889	666,000
2025-07-28	0.970	0.990	0.940	0.980	0.898	1,588,000
2025-07-25	0.930	0.980	0.930	0.960	0.880	1,015,500
2025-07-24	0.880	0.920	0.880	0.920	0.843	658,000
2025-07-23	0.870	0.880	0.870	0.880	0.806	314,000
2025-07-22	0.850	0.870	0.840	0.870	0.797	240,000
2025-07-21	0.850	0.870	0.850	0.860	0.788	178,000
2025-07-18	0.850	0.870	0.840	0.870	0.797	432,000
2025-07-17	0.850	0.850	0.820	0.840	0.770	484,000
2025-07-16	0.830	0.850	0.810	0.850	0.779	642,000
2025-07-15	0.840	0.850	0.830	0.840	0.770	310,000
2025-07-14	0.850	0.850	0.830	0.840	0.770	626,000
2025-07-11	0.850	0.870	0.850	0.850	0.779	624,000
2025-07-10	0.850	0.860	0.850	0.850	0.779	670,000

← NewerPage 5 of 18 · 1,051 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.