Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-07	0.800	0.800	0.750	0.760	0.650	890,000
2025-04-03	0.820	0.840	0.810	0.830	0.710	218,000
2025-04-02	0.850	0.850	0.820	0.830	0.710	262,000
2025-04-01	0.820	0.840	0.820	0.840	0.718	1,438,000
2025-03-31	0.800	0.820	0.800	0.820	0.701	60,000
2025-03-28	0.820	0.820	0.820	0.820	0.701	128,000
2025-03-27	0.820	0.820	0.820	0.820	0.701	162,000
2025-03-26	0.810	0.820	0.810	0.820	0.701	388,000
2025-03-25	0.800	0.810	0.800	0.810	0.693	1,446,000
2025-03-24	0.800	0.810	0.800	0.810	0.693	1,762,000
2025-03-21	0.800	0.810	0.790	0.810	0.693	2,010,000
2025-03-20	0.800	0.820	0.800	0.810	0.693	1,244,000
2025-03-19	0.790	0.800	0.790	0.800	0.684	1,054,000
2025-03-18	0.820	0.820	0.790	0.800	0.684	1,354,000
2025-03-17	0.790	0.810	0.790	0.810	0.693	1,250,000
2025-03-14	0.800	0.800	0.780	0.800	0.684	858,000
2025-03-13	0.800	0.810	0.790	0.800	0.684	1,114,000
2025-03-12	0.820	0.820	0.800	0.800	0.684	966,000
2025-03-11	0.800	0.820	0.790	0.820	0.701	964,000
2025-03-10	0.790	0.810	0.790	0.800	0.684	368,000
2025-03-07	0.790	0.790	0.790	0.790	0.676	60,000
2025-03-06	0.790	0.800	0.790	0.790	0.676	388,000
2025-03-05	0.780	0.790	0.780	0.790	0.676	136,000
2025-03-04	0.770	0.780	0.770	0.780	0.667	104,000
2025-03-03	0.760	0.790	0.760	0.790	0.676	76,000
2025-02-28	0.770	0.780	0.750	0.780	0.667	264,000
2025-02-27	0.780	0.780	0.780	0.780	0.667	2,000
2025-02-26	0.780	0.780	0.770	0.780	0.667	152,000
2025-02-24	0.780	0.790	0.770	0.780	0.667	58,000
2025-02-21	0.780	0.780	0.780	0.780	0.667	118,000
2025-02-20	0.770	0.790	0.770	0.790	0.676	282,000
2025-02-19	0.780	0.780	0.770	0.770	0.659	6,000
2025-02-18	0.770	0.790	0.770	0.790	0.676	62,000
2025-02-17	0.760	0.780	0.760	0.780	0.667	4,000
2025-02-14	0.780	0.780	0.780	0.780	0.667	82,000
2025-02-13	0.770	0.780	0.750	0.780	0.667	526,000
2025-02-12	0.760	0.770	0.750	0.770	0.659	104,000
2025-02-11	0.750	0.760	0.740	0.760	0.650	394,000
2025-02-10	0.750	0.750	0.750	0.750	0.642	1,102,000
2025-02-07	0.780	0.780	0.750	0.750	0.642	2,104,000
2025-02-06	0.780	0.790	0.750	0.790	0.676	330,000
2025-02-05	0.790	0.800	0.780	0.800	0.684	186,000
2025-02-04	0.800	0.800	0.790	0.800	0.684	294,000
2025-02-03	0.790	0.800	0.790	0.800	0.684	78,000
2025-01-27	0.790	0.800	0.790	0.800	0.684	4,000
2025-01-24	0.810	0.810	0.790	0.800	0.684	312,000
2025-01-22	0.810	0.810	0.810	0.810	0.693	156,000
2025-01-21	0.810	0.830	0.800	0.820	0.701	276,000
2025-01-20	0.820	0.870	0.790	0.810	0.693	1,442,000
2025-01-16	0.810	0.810	0.810	0.810	0.693	10,000
2025-01-15	0.800	0.810	0.800	0.810	0.693	68,000
2025-01-10	0.790	0.810	0.790	0.810	0.693	42,000
2025-01-09	0.800	0.810	0.800	0.810	0.693	68,000
2025-01-03	0.820	0.820	0.800	0.820	0.701	6,000
2025-01-02	0.810	0.830	0.810	0.830	0.710	34,000
2024-12-23	0.790	0.830	0.790	0.830	0.710	112,000
2024-12-20	0.820	0.830	0.800	0.800	0.684	88,000
2024-12-19	0.810	0.840	0.800	0.810	0.693	458,000
2024-12-18	0.840	0.880	0.760	0.880	0.753	3,518,000
2024-12-17	0.730	0.970	0.730	0.930	0.795	5,374,000

← NewerPage 7 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.