Trendzon Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.018	0.018	0.017	0.018	0.017	4,692,000
2024-08-07	0.018	0.018	0.018	0.018	0.017	1,012,000
2024-08-06	0.019	0.019	0.018	0.018	0.017	2,460,000
2024-08-05	0.017	0.019	0.017	0.018	0.017	32,248,000
2024-08-02	0.017	0.018	0.017	0.017	0.016	8,268,000
2024-08-01	0.017	0.018	0.017	0.017	0.016	904,000
2024-07-31	0.017	0.018	0.017	0.017	0.016	4,928,000
2024-07-30	0.018	0.019	0.017	0.018	0.017	1,728,000
2024-07-29	0.019	0.019	0.017	0.018	0.017	7,356,000
2024-07-26	0.018	0.018	0.018	0.018	0.017	600,000
2024-07-25	0.018	0.018	0.017	0.018	0.017	4,876,000
2024-07-24	0.017	0.018	0.017	0.018	0.017	15,872,000
2024-07-23	0.018	0.018	0.017	0.017	0.016	6,404,000
2024-07-22	0.019	0.020	0.018	0.019	0.018	51,592,000
2024-07-19	0.023	0.023	0.020	0.021	0.020	8,296,000
2024-07-18	0.023	0.025	0.022	0.022	0.021	4,732,000
2024-07-17	0.023	0.024	0.022	0.022	0.021	2,112,000
2024-07-16	0.021	0.024	0.021	0.022	0.021	2,144,000
2024-07-15	0.021	0.022	0.021	0.022	0.021	176,000
2024-07-12	0.022	0.023	0.022	0.022	0.021	3,072,000
2024-07-11	0.022	0.023	0.022	0.022	0.021	11,344,000
2024-07-10	0.022	0.024	0.022	0.022	0.021	4,468,000
2024-07-09	0.020	0.023	0.020	0.022	0.021	3,240,000
2024-07-08	0.021	0.022	0.021	0.021	0.020	1,852,000
2024-07-05	0.022	0.022	0.020	0.021	0.020	25,628,000
2024-07-04	0.022	0.023	0.021	0.022	0.021	1,396,000
2024-07-03	0.023	0.024	0.022	0.022	0.021	7,032,000
2024-07-02	0.024	0.025	0.023	0.023	0.022	15,320,000
2024-06-28	0.024	0.026	0.023	0.024	0.023	9,024,000
2024-06-27	0.025	0.027	0.025	0.025	0.024	5,724,000
2024-06-26	0.025	0.026	0.024	0.025	0.024	2,324,000
2024-06-25	0.026	0.026	0.025	0.025	0.024	7,104,000
2024-06-24	0.027	0.028	0.026	0.026	0.025	4,660,000
2024-06-21	0.027	0.028	0.027	0.027	0.026	12,932,000
2024-06-20	0.027	0.029	0.027	0.027	0.026	2,756,000
2024-06-19	0.028	0.029	0.027	0.028	0.027	1,540,000
2024-06-18	0.029	0.029	0.026	0.027	0.026	13,204,000
2024-06-17	0.029	0.030	0.029	0.029	0.028	2,904,000
2024-06-14	0.029	0.032	0.029	0.029	0.028	2,964,000
2024-06-13	0.029	0.032	0.029	0.029	0.028	1,304,000
2024-06-12	0.030	0.031	0.029	0.029	0.028	9,168,000
2024-06-11	0.031	0.034	0.031	0.031	0.030	5,404,000
2024-06-07	0.028	0.036	0.028	0.033	0.032	31,692,000
2024-06-06	0.033	0.034	0.028	0.028	0.027	9,972,000
2024-06-05	0.033	0.034	0.032	0.033	0.032	4,244,000
2024-06-04	0.036	0.036	0.034	0.034	0.033	3,384,000
2024-06-03	0.032	0.043	0.032	0.036	0.035	36,320,000
2024-05-31	0.032	0.034	0.032	0.033	0.032	3,772,000
2024-05-30	0.032	0.034	0.032	0.032	0.031	4,832,000
2024-05-29	0.033	0.034	0.033	0.033	0.032	4,684,000
2024-05-28	0.035	0.037	0.034	0.034	0.033	4,796,000
2024-05-27	0.036	0.038	0.033	0.035	0.034	15,004,000
2024-05-24	0.039	0.040	0.036	0.036	0.035	7,076,000
2024-05-23	0.043	0.043	0.038	0.040	0.038	9,156,000
2024-05-22	0.044	0.047	0.043	0.043	0.041	13,608,000
2024-05-21	0.042	0.053	0.042	0.046	0.044	69,144,000
2024-05-20	0.036	0.048	0.034	0.040	0.038	49,380,000
2024-05-17	0.034	0.037	0.032	0.035	0.034	7,708,000
2024-05-16	0.033	0.035	0.032	0.033	0.032	10,208,000
2024-05-14	0.034	0.036	0.033	0.034	0.033	11,244,000

← NewerPage 10 of 21 · 1,232 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.