Trendzon Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.510	0.510	0.490	0.490	0.490	9,634,000
2026-10-16	0.500	0.510	0.475	0.500	0.500	16,788,000
2026-10-15	0.530	0.530	0.480	0.485	0.485	6,336,000
2026-10-14	0.530	0.530	0.505	0.515	0.515	9,408,000
2026-10-13	0.530	0.530	0.475	0.520	0.520	17,448,000
2026-10-12	0.505	0.550	0.505	0.520	0.520	22,548,000
2026-10-09	0.450	0.510	0.435	0.505	0.505	24,272,000
2026-10-08	0.420	0.440	0.415	0.435	0.435	18,276,000
2026-10-07	0.425	0.425	0.410	0.420	0.420	3,951,600
2026-10-06	0.435	0.435	0.415	0.420	0.420	5,472,000
2026-10-05	0.445	0.445	0.420	0.430	0.430	22,032,000
2026-10-02	0.440	0.440	0.420	0.430	0.430	10,836,000
2026-09-30	0.435	0.445	0.420	0.435	0.435	15,724,000
2026-09-29	0.425	0.445	0.425	0.440	0.440	2,712,000
2026-09-28	0.435	0.450	0.425	0.425	0.425	14,184,000
2026-09-25	0.465	0.465	0.410	0.425	0.425	19,692,000
2026-09-24	0.460	0.480	0.410	0.455	0.455	36,468,000
2026-09-23	0.445	0.470	0.445	0.460	0.460	20,184,000
2026-09-22	0.450	0.465	0.435	0.450	0.450	5,976,000
2026-09-21	0.435	0.465	0.415	0.460	0.460	19,668,000
2026-09-18	0.420	0.430	0.415	0.425	0.425	4,368,000
2026-09-17	0.430	0.430	0.405	0.420	0.420	25,284,000
2026-09-16	0.390	0.410	0.390	0.410	0.410	33,864,000
2026-09-15	0.410	0.415	0.400	0.405	0.405	10,332,000
2026-09-14	0.415	0.415	0.400	0.400	0.400	6,768,000
2026-09-11	0.415	0.420	0.400	0.420	0.420	468,000
2026-09-10	0.425	0.425	0.400	0.415	0.415	1,176,000
2026-09-09	0.450	0.450	0.420	0.420	0.420	3,984,000
2026-09-08	0.430	0.435	0.420	0.435	0.435	1,044,000
2026-09-07	0.395	0.440	0.380	0.430	0.430	14,388,000
2026-09-04	0.390	0.390	0.375	0.390	0.390	10,076,800
2026-09-03	0.385	0.390	0.360	0.385	0.385	2,700,000
2026-09-02	0.395	0.400	0.375	0.380	0.380	2,148,000
2026-09-01	0.425	0.425	0.395	0.400	0.400	2,376,000
2026-08-31	0.425	0.430	0.415	0.420	0.420	2,448,000
2026-08-28	0.415	0.435	0.410	0.425	0.425	7,824,000
2026-08-27	0.405	0.410	0.395	0.405	0.405	3,420,000
2026-08-26	0.410	0.410	0.400	0.410	0.410	2,856,000
2026-08-25	0.425	0.425	0.405	0.410	0.410	4,740,000
2026-08-24	0.410	0.415	0.390	0.415	0.415	5,436,000
2026-08-21	0.400	0.400	0.390	0.395	0.395	2,556,000
2026-08-20	0.400	0.400	0.390	0.395	0.395	1,982,000
2026-08-19	0.410	0.415	0.390	0.395	0.395	3,726,000
2026-08-18	0.400	0.420	0.390	0.410	0.410	11,040,000
2026-08-17	0.400	0.405	0.385	0.400	0.400	2,976,000
2026-08-14	0.405	0.405	0.390	0.395	0.395	2,748,000
2026-08-13	0.410	0.410	0.390	0.400	0.400	2,772,000
2026-08-12	0.415	0.415	0.400	0.410	0.410	4,135,086
2026-08-11	0.465	0.465	0.400	0.410	0.410	9,864,000
2026-08-10	0.405	0.415	0.385	0.405	0.405	5,556,000
2026-08-07	0.425	0.425	0.380	0.400	0.400	8,868,000
2026-08-06	0.420	0.425	0.400	0.420	0.420	1,536,000
2026-08-05	0.425	0.425	0.405	0.415	0.415	1,488,000
2026-08-04	0.455	0.460	0.415	0.420	0.420	1,416,000
2026-08-03	0.470	0.475	0.445	0.450	0.450	9,660,000
2026-07-31	0.460	0.470	0.450	0.470	0.470	14,040,000
2026-07-30	0.460	0.460	0.445	0.450	0.450	13,920,000
2026-07-29	0.470	0.470	0.445	0.450	0.450	4,345,200
2026-07-28	0.470	0.470	0.455	0.470	0.470	1,194,000
2026-07-27	0.475	0.475	0.455	0.465	0.465	1,356,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.