Trendzon Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.550	0.550	0.455	0.540	0.517	6,944,000
2022-11-17	0.580	0.580	0.540	0.550	0.527	11,072,000
2022-11-16	0.570	0.570	0.530	0.570	0.546	7,796,000
2022-11-15	0.580	0.580	0.550	0.570	0.546	8,824,000
2022-11-14	0.590	0.590	0.550	0.580	0.556	6,168,000
2022-11-11	0.590	0.590	0.560	0.580	0.556	4,676,000
2022-11-10	0.580	0.590	0.570	0.580	0.556	4,000,000
2022-11-09	0.590	0.590	0.560	0.580	0.556	3,204,000
2022-11-08	0.600	0.600	0.580	0.590	0.565	4,852,000
2022-11-07	0.600	0.600	0.580	0.600	0.575	4,804,000
2022-11-04	0.610	0.610	0.580	0.600	0.575	6,912,000
2022-11-03	0.610	0.610	0.590	0.610	0.584	2,888,000
2022-11-02	0.610	0.610	0.590	0.610	0.584	3,244,000
2022-11-01	0.600	0.610	0.600	0.600	0.575	3,340,000
2022-10-31	0.610	0.610	0.600	0.610	0.584	3,952,000
2022-10-28	0.610	0.610	0.590	0.610	0.584	2,212,000
2022-10-27	0.610	0.610	0.590	0.610	0.584	2,064,000
2022-10-26	0.610	0.610	0.590	0.610	0.584	1,076,000
2022-10-25	0.610	0.620	0.590	0.600	0.575	2,236,000
2022-10-24	0.620	0.620	0.600	0.610	0.584	832,000
2022-10-21	0.620	0.620	0.610	0.610	0.584	2,432,000
2022-10-20	0.610	0.620	0.600	0.610	0.584	624,000
2022-10-19	0.620	0.620	0.600	0.610	0.584	2,664,000
2022-10-18	0.620	0.620	0.600	0.620	0.594	1,668,000
2022-10-17	0.600	0.610	0.590	0.610	0.584	2,440,000
2022-10-14	0.610	0.620	0.600	0.600	0.575	2,600,000
2022-10-13	0.610	0.620	0.600	0.610	0.584	1,084,000
2022-10-12	0.620	0.620	0.600	0.620	0.594	688,000
2022-10-11	0.620	0.620	0.600	0.610	0.584	984,000
2022-10-10	0.610	0.620	0.610	0.620	0.594	724,000
2022-10-07	0.620	0.620	0.610	0.620	0.594	868,000
2022-10-06	0.610	0.620	0.610	0.620	0.594	308,000
2022-10-05	0.620	0.630	0.590	0.610	0.584	1,152,000
2022-10-03	0.630	0.630	0.600	0.610	0.584	8,124,000
2022-09-30	0.620	0.620	0.600	0.620	0.594	1,416,000
2022-09-29	0.620	0.620	0.600	0.610	0.584	1,188,000
2022-09-28	0.630	0.630	0.600	0.610	0.584	864,000
2022-09-27	0.620	0.630	0.610	0.620	0.594	924,000
2022-09-26	0.640	0.640	0.610	0.620	0.594	1,100,000
2022-09-23	0.640	0.640	0.610	0.630	0.604	4,320,000
2022-09-22	0.630	0.640	0.610	0.630	0.604	1,084,000
2022-09-21	0.630	0.640	0.610	0.640	0.613	1,152,000
2022-09-20	0.620	0.680	0.610	0.620	0.594	12,300,000
2022-09-19	0.620	0.630	0.610	0.620	0.594	1,272,000
2022-09-16	0.650	0.650	0.610	0.620	0.594	7,516,000
2022-09-15	0.660	0.660	0.620	0.640	0.613	1,848,000
2022-09-14	0.660	0.660	0.630	0.650	0.623	1,332,000
2022-09-13	0.670	0.670	0.640	0.650	0.623	1,752,000
2022-09-09	0.660	0.670	0.640	0.660	0.632	1,092,000
2022-09-08	0.660	0.670	0.640	0.650	0.623	6,176,000
2022-09-07	0.640	0.670	0.640	0.660	0.632	7,712,000
2022-09-06	0.620	0.640	0.600	0.640	0.613	2,880,000
2022-09-05	0.650	0.650	0.590	0.610	0.584	5,088,000
2022-09-02	0.640	0.650	0.600	0.640	0.613	4,268,000
2022-09-01	0.650	0.650	0.620	0.640	0.613	2,660,000
2022-08-31	0.680	0.680	0.590	0.650	0.623	12,028,000
2022-08-30	0.680	0.680	0.660	0.670	0.642	3,040,000
2022-08-29	0.670	0.690	0.650	0.670	0.642	2,956,000
2022-08-26	0.690	0.690	0.640	0.660	0.632	49,900,000
2022-08-25	0.700	0.710	0.660	0.680	0.651	2,320,000

← NewerPage 17 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.