Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-17	0.730	0.970	0.730	0.930	0.795	5,374,000
2024-12-16	0.750	0.750	0.710	0.730	0.624	1,144,000
2024-12-13	0.730	0.770	0.710	0.730	0.624	742,000
2024-12-12	0.760	0.780	0.710	0.750	0.642	1,582,000
2024-12-11	0.740	0.790	0.740	0.790	0.676	562,000
2024-12-10	0.740	0.740	0.740	0.740	0.633	96,000
2024-12-09	0.740	0.740	0.740	0.740	0.633	24,000
2024-12-06	0.740	0.740	0.730	0.740	0.633	54,000
2024-12-05	0.740	0.740	0.740	0.740	0.633	20,000
2024-12-04	0.730	0.740	0.730	0.740	0.633	34,000
2024-12-03	0.730	0.740	0.730	0.740	0.633	60,000
2024-12-02	0.730	0.740	0.730	0.730	0.624	80,000
2024-11-29	0.710	0.720	0.710	0.720	0.616	94,000
2024-11-28	0.700	0.720	0.700	0.720	0.616	238,000
2024-11-27	0.720	0.730	0.700	0.730	0.624	636,000
2024-11-26	0.700	0.740	0.700	0.730	0.624	196,000
2024-11-25	0.710	0.720	0.700	0.700	0.599	210,000
2024-11-22	0.750	0.770	0.700	0.740	0.633	1,920,000
2024-11-21	0.780	0.790	0.750	0.770	0.659	728,000
2024-11-20	0.750	0.810	0.750	0.800	0.684	440,000
2024-11-19	0.760	0.780	0.760	0.780	0.667	62,000
2024-11-18	0.770	0.780	0.770	0.780	0.667	26,000
2024-11-15	0.770	0.780	0.770	0.780	0.667	60,000
2024-11-14	0.790	0.790	0.760	0.780	0.667	472,000
2024-11-13	0.790	0.790	0.790	0.790	0.676	16,000
2024-11-12	0.800	0.800	0.760	0.780	0.667	160,000
2024-11-11	0.790	0.800	0.780	0.780	0.667	10,000
2024-11-08	0.800	0.800	0.790	0.800	0.684	76,000
2024-11-07	0.810	0.810	0.800	0.810	0.693	8,000
2024-11-05	0.810	0.810	0.800	0.810	0.693	46,000
2024-11-04	0.800	0.800	0.800	0.800	0.684	48,000
2024-11-01	0.790	0.810	0.790	0.800	0.684	146,000
2024-10-31	0.790	0.800	0.790	0.800	0.684	92,000
2024-10-30	0.800	0.800	0.800	0.800	0.684	54,000
2024-10-29	0.800	0.830	0.800	0.800	0.684	382,000
2024-10-28	0.800	0.800	0.780	0.800	0.684	30,000
2024-10-25	0.800	0.800	0.800	0.800	0.684	4,000
2024-10-24	0.790	0.800	0.790	0.800	0.684	14,000
2024-10-23	0.810	0.810	0.800	0.800	0.684	60,000
2024-10-22	0.800	0.820	0.790	0.800	0.684	54,000
2024-10-18	0.800	0.800	0.800	0.800	0.684	22,000
2024-10-17	0.800	0.800	0.800	0.800	0.684	56,000
2024-10-16	0.800	0.800	0.780	0.800	0.684	14,000
2024-10-15	0.800	0.800	0.790	0.800	0.684	198,000
2024-10-14	0.790	0.810	0.780	0.810	0.693	158,000
2024-10-10	0.800	0.820	0.800	0.810	0.693	40,000
2024-10-09	0.830	0.830	0.730	0.800	0.684	760,000
2024-10-08	0.890	0.890	0.820	0.840	0.718	316,000
2024-10-07	0.780	0.940	0.770	0.890	0.761	1,712,000
2024-10-04	0.750	0.780	0.750	0.780	0.667	166,000
2024-10-03	0.780	0.780	0.710	0.770	0.659	652,000
2024-10-02	0.720	0.780	0.700	0.780	0.667	926,000
2024-09-30	0.690	0.720	0.680	0.720	0.616	678,000
2024-09-27	0.710	0.710	0.680	0.710	0.607	548,000
2024-09-26	0.690	0.720	0.690	0.720	0.616	166,000
2024-09-25	0.690	0.690	0.680	0.690	0.590	156,000
2024-09-24	0.690	0.690	0.670	0.690	0.590	42,000
2024-09-23	0.690	0.690	0.690	0.690	0.590	2,000
2024-09-19	0.690	0.690	0.690	0.690	0.590	32,000
2024-09-17	0.670	0.690	0.670	0.690	0.590	30,000

← NewerPage 8 of 18 · 1,048 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.