Trendzon Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.420	0.430	0.405	0.430	0.412	18,312,000
2023-08-15	0.415	0.415	0.390	0.415	0.398	9,892,000
2023-08-14	0.420	0.420	0.370	0.410	0.393	16,692,000
2023-08-11	0.425	0.425	0.410	0.420	0.402	7,876,000
2023-08-10	0.425	0.430	0.420	0.425	0.407	6,124,000
2023-08-09	0.425	0.430	0.425	0.425	0.407	7,392,000
2023-08-08	0.430	0.430	0.425	0.425	0.407	10,816,000
2023-08-07	0.425	0.430	0.420	0.430	0.412	8,932,000
2023-08-04	0.435	0.435	0.425	0.425	0.407	12,672,000
2023-08-03	0.430	0.430	0.425	0.430	0.412	5,820,000
2023-08-02	0.430	0.430	0.425	0.430	0.412	11,860,000
2023-08-01	0.425	0.430	0.425	0.430	0.412	16,684,000
2023-07-31	0.435	0.435	0.425	0.430	0.412	6,772,000
2023-07-28	0.435	0.435	0.425	0.430	0.412	10,676,000
2023-07-27	0.430	0.435	0.425	0.430	0.412	11,776,000
2023-07-26	0.435	0.435	0.425	0.430	0.412	12,044,000
2023-07-25	0.435	0.435	0.430	0.430	0.412	11,908,000
2023-07-24	0.435	0.435	0.425	0.435	0.417	7,996,000
2023-07-21	0.430	0.435	0.425	0.435	0.417	5,384,000
2023-07-20	0.430	0.435	0.430	0.430	0.412	17,048,000
2023-07-19	0.430	0.435	0.425	0.430	0.412	9,996,000
2023-07-18	0.430	0.435	0.430	0.435	0.417	4,440,000
2023-07-14	0.435	0.435	0.430	0.435	0.417	6,808,000
2023-07-13	0.440	0.440	0.430	0.430	0.412	4,484,000
2023-07-12	0.440	0.440	0.430	0.435	0.417	2,732,000
2023-07-11	0.440	0.440	0.430	0.435	0.417	752,000
2023-07-10	0.435	0.445	0.430	0.435	0.417	4,216,000
2023-07-07	0.435	0.435	0.425	0.435	0.417	11,152,000
2023-07-06	0.435	0.435	0.425	0.430	0.412	5,248,000
2023-07-05	0.435	0.435	0.425	0.430	0.412	14,944,000
2023-07-04	0.435	0.435	0.425	0.430	0.412	2,072,000
2023-07-03	0.430	0.435	0.425	0.430	0.412	13,060,000
2023-06-30	0.435	0.435	0.425	0.435	0.417	12,640,000
2023-06-29	0.435	0.435	0.425	0.435	0.417	328,000
2023-06-28	0.435	0.435	0.425	0.430	0.412	1,864,000
2023-06-27	0.430	0.430	0.425	0.430	0.412	1,732,000
2023-06-26	0.430	0.435	0.425	0.430	0.412	7,412,000
2023-06-23	0.435	0.440	0.430	0.435	0.417	492,000
2023-06-21	0.435	0.440	0.425	0.435	0.417	6,516,000
2023-06-20	0.450	0.450	0.435	0.435	0.417	12,112,000
2023-06-19	0.445	0.455	0.440	0.445	0.426	2,228,000
2023-06-16	0.435	0.450	0.435	0.445	0.426	13,928,000
2023-06-15	0.435	0.435	0.425	0.430	0.412	5,128,000
2023-06-14	0.430	0.435	0.430	0.430	0.412	6,996,000
2023-06-13	0.430	0.435	0.425	0.430	0.412	4,672,000
2023-06-12	0.430	0.430	0.415	0.430	0.412	9,396,000
2023-06-09	0.430	0.435	0.425	0.430	0.412	3,768,000
2023-06-08	0.435	0.435	0.420	0.430	0.412	32,560,000
2023-06-07	0.430	0.435	0.425	0.430	0.412	7,300,000
2023-06-06	0.435	0.435	0.425	0.430	0.412	14,576,000
2023-06-05	0.430	0.435	0.425	0.430	0.412	4,716,000
2023-06-02	0.440	0.445	0.425	0.435	0.417	8,732,000
2023-06-01	0.435	0.435	0.425	0.430	0.412	23,284,000
2023-05-31	0.430	0.435	0.425	0.430	0.412	26,236,000
2023-05-30	0.430	0.430	0.420	0.430	0.412	9,844,000
2023-05-29	0.430	0.435	0.430	0.430	0.412	2,924,000
2023-05-25	0.435	0.435	0.430	0.435	0.417	8,252,000
2023-05-24	0.440	0.445	0.425	0.435	0.417	8,788,000
2023-05-23	0.440	0.445	0.435	0.445	0.426	2,160,000
2023-05-22	0.445	0.445	0.435	0.440	0.422	1,104,000

← NewerPage 14 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.