Trendzon Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.038	0.042	0.033	0.035	0.034	26,932,000
2024-05-10	0.044	0.047	0.035	0.037	0.035	85,492,000
2024-05-09	0.025	0.052	0.025	0.047	0.045	311,872,000
2024-05-08	0.025	0.025	0.023	0.023	0.022	2,396,000
2024-05-07	0.025	0.025	0.024	0.024	0.023	1,208,000
2024-05-06	0.025	0.026	0.024	0.024	0.023	10,220,000
2024-05-03	0.025	0.028	0.025	0.026	0.025	4,828,000
2024-05-02	0.027	0.027	0.026	0.026	0.025	3,732,000
2024-04-30	0.027	0.027	0.026	0.026	0.025	1,832,000
2024-04-29	0.026	0.028	0.025	0.026	0.025	5,539,000
2024-04-26	0.027	0.028	0.025	0.026	0.025	136,000
2024-04-25	0.024	0.030	0.024	0.026	0.025	4,076,000
2024-04-24	0.027	0.028	0.026	0.026	0.025	328,000
2024-04-23	0.026	0.030	0.025	0.026	0.025	8,388,000
2024-04-22	0.032	0.032	0.022	0.025	0.024	13,620,000
2024-04-19	0.034	0.034	0.030	0.031	0.030	2,552,000
2024-04-18	0.034	0.034	0.033	0.033	0.032	88,000
2024-04-17	0.032	0.034	0.032	0.032	0.031	8,960,000
2024-04-16	0.033	0.034	0.032	0.032	0.031	2,284,000
2024-04-15	0.034	0.035	0.033	0.033	0.032	3,280,000
2024-04-12	0.033	0.034	0.033	0.033	0.032	796,000
2024-04-11	0.035	0.035	0.033	0.033	0.032	1,112,000
2024-04-10	0.036	0.036	0.033	0.034	0.033	4,584,000
2024-04-09	0.037	0.037	0.035	0.037	0.035	416,000
2024-04-08	0.038	0.038	0.036	0.037	0.035	1,172,000
2024-04-05	0.039	0.039	0.038	0.039	0.037	48,000
2024-04-03	0.038	0.038	0.037	0.038	0.036	96,000
2024-04-02	0.039	0.039	0.037	0.038	0.036	500,000
2024-03-28	0.038	0.039	0.038	0.039	0.037	132,000
2024-03-27	0.039	0.040	0.037	0.039	0.037	988,000
2024-03-26	0.039	0.039	0.037	0.038	0.036	208,000
2024-03-25	0.038	0.039	0.038	0.039	0.037	269,000
2024-03-22	0.040	0.040	0.037	0.039	0.037	436,000
2024-03-21	0.044	0.044	0.039	0.040	0.038	536,000
2024-03-20	0.039	0.043	0.038	0.043	0.041	652,000
2024-03-19	0.039	0.040	0.037	0.039	0.037	1,276,000
2024-03-18	0.040	0.041	0.039	0.040	0.038	624,000
2024-03-15	0.041	0.041	0.039	0.041	0.039	376,000
2024-03-14	0.041	0.041	0.041	0.041	0.039	4,000
2024-03-13	0.041	0.041	0.039	0.041	0.039	164,000
2024-03-12	0.044	0.044	0.039	0.041	0.039	2,384,000
2024-03-11	0.040	0.043	0.039	0.043	0.041	700,000
2024-03-08	0.041	0.041	0.039	0.040	0.038	892,000
2024-03-07	0.042	0.042	0.038	0.041	0.039	336,000
2024-03-06	0.042	0.042	0.042	0.042	0.040	4,000
2024-03-05	0.044	0.044	0.039	0.042	0.040	404,000
2024-03-04	0.043	0.043	0.039	0.042	0.040	1,532,000
2024-03-01	0.047	0.047	0.041	0.043	0.041	1,400,000
2024-02-29	0.047	0.047	0.042	0.044	0.042	44,000
2024-02-28	0.047	0.047	0.044	0.044	0.042	12,000
2024-02-27	0.049	0.049	0.038	0.045	0.043	1,700,000
2024-02-26	0.045	0.046	0.044	0.045	0.043	1,052,000
2024-02-23	0.041	0.045	0.039	0.044	0.042	1,644,000
2024-02-22	0.041	0.042	0.040	0.041	0.039	680,000
2024-02-21	0.042	0.042	0.037	0.041	0.039	572,000
2024-02-20	0.045	0.045	0.035	0.043	0.041	6,040,000
2024-02-19	0.044	0.045	0.039	0.042	0.040	216,000
2024-02-16	0.044	0.044	0.044	0.044	0.042	8,000
2024-02-15	0.045	0.045	0.041	0.044	0.042	136,000
2024-02-14	0.044	0.044	0.042	0.044	0.042	132,000

← NewerPage 11 of 21 · 1,229 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.