Zhongguancun Science Tech Leasing C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-12	0.680	0.680	0.680	0.680	0.582	58,000
2024-09-11	0.660	0.670	0.660	0.670	0.573	330,000
2024-09-10	0.670	0.670	0.670	0.670	0.573	120,000
2024-09-09	0.680	0.680	0.670	0.670	0.573	2,000
2024-09-05	0.670	0.670	0.660	0.670	0.573	20,000
2024-09-02	0.670	0.670	0.660	0.670	0.573	42,000
2024-08-30	0.660	0.670	0.660	0.670	0.573	74,000
2024-08-29	0.680	0.680	0.660	0.670	0.573	126,000
2024-08-28	0.670	0.670	0.670	0.670	0.573	2,000
2024-08-27	0.690	0.690	0.680	0.680	0.582	16,000
2024-08-26	0.670	0.670	0.670	0.670	0.573	40,000
2024-08-23	0.650	0.670	0.650	0.670	0.573	6,000
2024-08-09	0.670	0.680	0.670	0.680	0.582	14,000
2024-08-06	0.670	0.670	0.650	0.670	0.573	258,000
2024-08-05	0.680	0.680	0.640	0.670	0.573	230,000
2024-08-02	0.680	0.700	0.670	0.690	0.590	148,000
2024-08-01	0.670	0.700	0.670	0.700	0.599	32,000
2024-07-31	0.690	0.690	0.690	0.690	0.590	60,000
2024-07-30	0.710	0.710	0.690	0.690	0.590	52,000
2024-07-25	0.670	0.690	0.670	0.690	0.590	216,000
2024-07-24	0.680	0.690	0.680	0.690	0.590	30,000
2024-07-23	0.670	0.690	0.670	0.690	0.590	10,000
2024-07-22	0.690	0.690	0.660	0.690	0.590	506,000
2024-07-18	0.700	0.700	0.690	0.700	0.599	2,000
2024-07-17	0.700	0.700	0.700	0.700	0.599	94,000
2024-07-16	0.700	0.700	0.700	0.700	0.599	24,000
2024-07-15	0.700	0.700	0.690	0.700	0.599	44,000
2024-07-12	0.700	0.700	0.700	0.700	0.599	46,000
2024-07-11	0.700	0.700	0.700	0.700	0.599	50,000
2024-07-10	0.710	0.720	0.690	0.700	0.599	5,786,000
2024-07-09	0.700	0.700	0.690	0.700	0.599	60,000
2024-07-08	0.690	0.700	0.690	0.700	0.599	80,000
2024-07-04	0.700	0.700	0.690	0.700	0.599	48,000
2024-07-03	0.700	0.700	0.700	0.700	0.599	2,000
2024-07-02	0.710	0.720	0.710	0.710	0.607	16,000
2024-06-28	0.710	0.710	0.690	0.710	0.607	1,152,000
2024-06-25	0.710	0.720	0.710	0.720	0.616	4,000
2024-06-24	0.720	0.720	0.720	0.720	0.616	154,000
2024-06-20	0.720	0.740	0.720	0.740	0.633	4,000
2024-06-19	0.730	0.730	0.710	0.730	0.624	132,000
2024-06-18	0.740	0.740	0.740	0.740	0.633	176,000
2024-06-14	0.750	0.750	0.750	0.750	0.642	342,000
2024-06-12	0.740	0.740	0.730	0.730	0.624	60,000
2024-06-11	0.740	0.740	0.740	0.740	0.633	8,000
2024-06-07	0.750	0.750	0.750	0.750	0.642	2,000
2024-06-06	0.760	0.760	0.740	0.740	0.633	126,000
2024-06-05	0.750	0.760	0.750	0.760	0.650	176,000
2024-06-03	0.770	0.770	0.750	0.750	0.642	4,000
2024-05-31	0.760	0.760	0.740	0.750	0.642	18,000
2024-05-30	0.750	0.780	0.740	0.760	0.650	60,000
2024-05-29	0.770	0.770	0.760	0.760	0.650	20,000
2024-05-28	0.750	0.760	0.750	0.760	0.650	24,000
2024-05-27	0.770	0.780	0.750	0.760	0.650	204,000
2024-05-24	0.760	0.760	0.730	0.760	0.650	152,000
2024-05-23	0.740	0.760	0.730	0.760	0.650	156,000
2024-05-22	0.740	0.760	0.740	0.760	0.650	106,000
2024-05-21	0.750	0.750	0.740	0.740	0.633	322,000
2024-05-20	0.720	0.740	0.720	0.740	0.633	8,000
2024-05-17	0.730	0.760	0.700	0.740	0.633	138,000
2024-05-16	0.710	0.730	0.710	0.730	0.624	244,000

← NewerPage 9 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.