Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-09	0.890	0.890	0.840	0.850	0.779	1,286,000
2025-07-08	0.900	0.930	0.890	0.900	0.825	750,000
2025-07-07	0.970	0.970	0.940	0.970	0.830	528,000
2025-07-04	0.940	0.960	0.930	0.960	0.821	572,000
2025-07-03	0.950	0.960	0.940	0.960	0.821	204,000
2025-07-02	0.920	0.980	0.920	0.970	0.830	1,332,000
2025-06-30	0.900	0.920	0.900	0.920	0.787	428,000
2025-06-27	0.900	0.900	0.890	0.900	0.770	536,000
2025-06-26	0.890	0.900	0.880	0.890	0.761	384,000
2025-06-25	0.870	0.900	0.870	0.900	0.770	476,000
2025-06-24	0.860	0.870	0.860	0.870	0.744	226,000
2025-06-23	0.860	0.860	0.860	0.860	0.736	122,000
2025-06-20	0.860	0.860	0.850	0.860	0.736	278,000
2025-06-19	0.850	0.860	0.850	0.860	0.736	278,000
2025-06-18	0.860	0.860	0.860	0.860	0.736	146,000
2025-06-17	0.860	0.870	0.850	0.860	0.736	504,000
2025-06-16	0.860	0.870	0.850	0.870	0.744	196,000
2025-06-13	0.850	0.880	0.850	0.870	0.744	930,000
2025-06-12	0.830	0.850	0.820	0.850	0.727	310,000
2025-06-11	0.820	0.820	0.820	0.820	0.701	168,000
2025-06-10	0.810	0.820	0.810	0.820	0.701	204,000
2025-06-09	0.800	0.810	0.800	0.810	0.693	184,000
2025-06-06	0.810	0.810	0.800	0.810	0.693	522,000
2025-06-05	0.800	0.810	0.800	0.810	0.693	190,000
2025-06-04	0.800	0.810	0.800	0.800	0.684	190,000
2025-06-03	0.800	0.800	0.800	0.800	0.684	140,000
2025-06-02	0.800	0.800	0.800	0.800	0.684	144,000
2025-05-30	0.800	0.810	0.800	0.810	0.693	3,990,000
2025-05-29	0.810	0.820	0.810	0.810	0.693	122,000
2025-05-28	0.810	0.810	0.810	0.810	0.693	2,000
2025-05-27	0.810	0.820	0.800	0.820	0.701	294,000
2025-05-26	0.810	0.810	0.810	0.810	0.693	318,000
2025-05-22	0.810	0.820	0.810	0.810	0.693	8,000
2025-05-21	0.810	0.810	0.810	0.810	0.693	50,000
2025-05-20	0.790	0.800	0.790	0.800	0.684	214,000
2025-05-19	0.800	0.800	0.800	0.800	0.684	112,000
2025-05-15	0.800	0.800	0.800	0.800	0.684	158,000
2025-05-14	0.800	0.800	0.800	0.800	0.684	90,000
2025-05-13	0.790	0.800	0.790	0.800	0.684	126,000
2025-05-12	0.800	0.800	0.800	0.800	0.684	16,000
2025-05-09	0.780	0.790	0.780	0.790	0.676	176,000
2025-05-08	0.780	0.790	0.780	0.790	0.676	172,000
2025-05-07	0.790	0.790	0.770	0.790	0.676	1,472,000
2025-05-06	0.790	0.810	0.790	0.800	0.684	184,000
2025-05-02	0.780	0.790	0.780	0.790	0.676	108,000
2025-04-30	0.780	0.780	0.780	0.780	0.667	120,000
2025-04-29	0.780	0.780	0.770	0.780	0.667	126,000
2025-04-28	0.780	0.780	0.770	0.770	0.659	678,000
2025-04-25	0.780	0.780	0.780	0.780	0.667	150,000
2025-04-24	0.770	0.780	0.770	0.780	0.667	416,000
2025-04-23	0.770	0.780	0.760	0.780	0.667	730,000
2025-04-22	0.810	0.810	0.750	0.780	0.667	1,888,000
2025-04-17	0.800	0.820	0.800	0.810	0.693	148,000
2025-04-16	0.800	0.800	0.790	0.800	0.684	34,000
2025-04-15	0.800	0.810	0.800	0.800	0.684	20,000
2025-04-14	0.800	0.800	0.780	0.790	0.676	172,000
2025-04-11	0.780	0.810	0.780	0.800	0.684	196,000
2025-04-10	0.780	0.800	0.770	0.790	0.676	404,000
2025-04-09	0.760	0.820	0.750	0.820	0.701	194,000
2025-04-08	0.750	0.780	0.750	0.770	0.659	38,000

← NewerPage 6 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.