Trendzon Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.435	0.440	0.435	0.440	0.422	2,716,000
2023-05-18	0.445	0.445	0.435	0.440	0.422	1,784,000
2023-05-17	0.445	0.445	0.435	0.440	0.422	3,616,000
2023-05-16	0.445	0.450	0.435	0.440	0.422	12,408,000
2023-05-15	0.440	0.440	0.430	0.440	0.422	1,668,000
2023-05-12	0.445	0.445	0.435	0.440	0.422	2,356,000
2023-05-11	0.445	0.450	0.440	0.445	0.426	6,156,000
2023-05-10	0.445	0.450	0.440	0.445	0.426	5,948,000
2023-05-09	0.445	0.450	0.440	0.445	0.426	9,996,000
2023-05-08	0.445	0.450	0.440	0.445	0.426	5,188,000
2023-05-05	0.450	0.450	0.440	0.445	0.426	2,696,000
2023-05-04	0.455	0.455	0.445	0.445	0.426	2,012,000
2023-05-03	0.450	0.455	0.445	0.450	0.431	4,296,000
2023-05-02	0.455	0.455	0.445	0.450	0.431	5,028,000
2023-04-28	0.455	0.455	0.450	0.455	0.436	4,792,000
2023-04-27	0.450	0.455	0.445	0.450	0.431	6,844,000
2023-04-26	0.455	0.455	0.445	0.450	0.431	7,964,000
2023-04-25	0.455	0.455	0.450	0.450	0.431	1,740,000
2023-04-24	0.450	0.455	0.445	0.450	0.431	3,048,000
2023-04-21	0.450	0.455	0.450	0.450	0.431	8,012,000
2023-04-20	0.460	0.460	0.450	0.450	0.431	7,484,000
2023-04-19	0.455	0.460	0.450	0.460	0.441	2,028,000
2023-04-18	0.455	0.460	0.455	0.455	0.436	620,000
2023-04-17	0.455	0.460	0.450	0.455	0.436	5,808,000
2023-04-14	0.445	0.460	0.445	0.455	0.436	7,208,000
2023-04-13	0.455	0.460	0.450	0.450	0.431	12,504,000
2023-04-12	0.450	0.460	0.450	0.455	0.436	4,160,000
2023-04-11	0.455	0.455	0.450	0.455	0.436	4,612,000
2023-04-06	0.455	0.460	0.445	0.455	0.436	2,248,000
2023-04-04	0.455	0.460	0.455	0.455	0.436	3,816,000
2023-04-03	0.460	0.460	0.455	0.460	0.441	1,496,000
2023-03-31	0.460	0.460	0.455	0.460	0.441	11,228,000
2023-03-30	0.460	0.460	0.455	0.460	0.441	1,960,000
2023-03-29	0.460	0.460	0.455	0.460	0.441	3,768,000
2023-03-28	0.465	0.465	0.460	0.460	0.441	96,000
2023-03-27	0.460	0.465	0.460	0.460	0.441	432,000
2023-03-24	0.465	0.465	0.460	0.465	0.445	148,000
2023-03-23	0.465	0.465	0.455	0.460	0.441	604,000
2023-03-22	0.460	0.465	0.460	0.460	0.441	2,820,000
2023-03-21	0.455	0.465	0.455	0.460	0.441	3,828,000
2023-03-20	0.460	0.460	0.455	0.460	0.441	5,368,000
2023-03-17	0.460	0.460	0.455	0.460	0.441	4,668,000
2023-03-16	0.460	0.460	0.455	0.460	0.441	7,392,000
2023-03-15	0.460	0.460	0.455	0.460	0.441	4,612,000
2023-03-14	0.460	0.460	0.455	0.460	0.441	5,460,000
2023-03-13	0.465	0.465	0.455	0.460	0.441	1,148,000
2023-03-10	0.465	0.465	0.460	0.460	0.441	7,492,000
2023-03-09	0.460	0.465	0.455	0.465	0.445	1,840,000
2023-03-08	0.465	0.465	0.460	0.465	0.445	2,108,000
2023-03-07	0.465	0.465	0.460	0.465	0.445	1,524,000
2023-03-06	0.460	0.465	0.455	0.465	0.445	2,232,000
2023-03-03	0.460	0.465	0.455	0.465	0.445	804,000
2023-03-02	0.465	0.465	0.460	0.465	0.445	1,148,000
2023-03-01	0.465	0.470	0.460	0.465	0.445	2,140,000
2023-02-28	0.465	0.475	0.455	0.460	0.441	6,716,000
2023-02-27	0.465	0.475	0.460	0.470	0.450	6,852,000
2023-02-24	0.465	0.470	0.460	0.470	0.450	1,292,000
2023-02-23	0.470	0.470	0.465	0.470	0.450	416,000
2023-02-22	0.470	0.470	0.460	0.470	0.450	1,792,000
2023-02-21	0.465	0.470	0.460	0.470	0.450	496,000

← NewerPage 15 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.