Trendzon Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.465	0.470	0.465	0.470	0.450	2,024,000
2023-02-17	0.465	0.470	0.460	0.470	0.450	288,000
2023-02-16	0.465	0.470	0.460	0.470	0.450	1,380,000
2023-02-15	0.465	0.470	0.460	0.470	0.450	1,616,000
2023-02-14	0.470	0.470	0.460	0.470	0.450	2,944,000
2023-02-13	0.470	0.475	0.465	0.470	0.450	1,804,000
2023-02-10	0.475	0.475	0.460	0.475	0.455	660,000
2023-02-09	0.480	0.485	0.470	0.470	0.450	3,876,000
2023-02-08	0.480	0.485	0.475	0.485	0.465	540,000
2023-02-07	0.485	0.485	0.475	0.485	0.465	3,312,000
2023-02-06	0.490	0.495	0.480	0.485	0.465	3,360,000
2023-02-03	0.490	0.490	0.480	0.490	0.469	2,044,000
2023-02-02	0.495	0.495	0.480	0.490	0.469	1,040,000
2023-02-01	0.490	0.490	0.480	0.490	0.469	4,556,000
2023-01-31	0.500	0.510	0.485	0.490	0.469	10,860,000
2023-01-30	0.495	0.500	0.490	0.500	0.479	7,720,000
2023-01-27	0.500	0.500	0.495	0.495	0.474	1,140,000
2023-01-26	0.510	0.510	0.495	0.495	0.474	764,000
2023-01-20	0.500	0.510	0.495	0.510	0.489	676,000
2023-01-19	0.495	0.500	0.490	0.495	0.474	720,000
2023-01-18	0.500	0.500	0.490	0.490	0.469	20,724,000
2023-01-17	0.500	0.510	0.490	0.500	0.479	3,932,000
2023-01-16	0.500	0.500	0.490	0.500	0.479	1,448,000
2023-01-13	0.500	0.500	0.490	0.495	0.474	260,000
2023-01-12	0.500	0.500	0.490	0.495	0.474	292,000
2023-01-11	0.500	0.500	0.485	0.495	0.474	352,000
2023-01-10	0.490	0.500	0.490	0.495	0.474	1,224,000
2023-01-09	0.495	0.495	0.475	0.490	0.469	3,464,000
2023-01-06	0.500	0.500	0.480	0.490	0.469	1,584,000
2023-01-05	0.490	0.500	0.485	0.495	0.474	3,080,000
2023-01-04	0.520	0.520	0.485	0.490	0.469	5,668,000
2023-01-03	0.510	0.510	0.495	0.510	0.489	4,680,000
2022-12-30	0.500	0.510	0.490	0.500	0.479	4,580,000
2022-12-29	0.520	0.520	0.495	0.500	0.479	15,500,000
2022-12-28	0.520	0.520	0.510	0.510	0.489	1,876,000
2022-12-23	0.510	0.530	0.510	0.520	0.498	4,300,000
2022-12-22	0.500	0.580	0.500	0.510	0.489	9,042,000
2022-12-21	0.495	0.500	0.480	0.500	0.479	6,812,000
2022-12-20	0.500	0.510	0.485	0.500	0.479	5,340,000
2022-12-19	0.500	0.500	0.490	0.500	0.479	3,968,000
2022-12-16	0.510	0.510	0.490	0.500	0.479	5,280,000
2022-12-15	0.500	0.510	0.490	0.500	0.479	7,524,000
2022-12-14	0.530	0.530	0.500	0.500	0.479	6,136,000
2022-12-13	0.510	0.530	0.510	0.520	0.498	2,176,000
2022-12-12	0.520	0.520	0.495	0.510	0.489	2,708,000
2022-12-09	0.520	0.520	0.500	0.510	0.489	7,472,000
2022-12-08	0.520	0.520	0.510	0.520	0.498	1,008,000
2022-12-07	0.510	0.530	0.495	0.520	0.498	3,760,000
2022-12-06	0.540	0.540	0.500	0.510	0.489	2,492,000
2022-12-05	0.540	0.540	0.520	0.530	0.508	1,940,000
2022-12-02	0.550	0.550	0.520	0.540	0.517	464,000
2022-12-01	0.550	0.550	0.540	0.550	0.527	1,968,000
2022-11-30	0.520	0.550	0.520	0.550	0.527	1,488,000
2022-11-29	0.510	0.540	0.500	0.540	0.517	3,176,000
2022-11-28	0.510	0.510	0.495	0.510	0.489	268,000
2022-11-25	0.500	0.510	0.485	0.510	0.489	3,292,000
2022-11-24	0.510	0.510	0.485	0.500	0.479	4,376,000
2022-11-23	0.540	0.550	0.510	0.510	0.489	4,668,000
2022-11-22	0.550	0.550	0.520	0.540	0.517	3,924,000
2022-11-21	0.540	0.550	0.520	0.540	0.517	3,936,000

← NewerPage 16 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.