Trendzon Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.690	0.700	0.660	0.690	0.661	2,688,000
2022-08-23	0.680	0.690	0.660	0.690	0.661	8,936,000
2022-08-22	0.700	0.710	0.660	0.670	0.642	24,492,000
2022-08-19	0.730	0.730	0.680	0.700	0.671	6,180,000
2022-08-18	0.730	0.760	0.710	0.730	0.699	20,624,000
2022-08-17	0.700	0.730	0.700	0.720	0.690	20,564,000
2022-08-16	0.690	0.700	0.670	0.700	0.671	21,996,000
2022-08-15	0.730	0.740	0.640	0.690	0.661	13,664,000
2022-08-12	0.720	0.730	0.650	0.730	0.699	35,352,000
2022-08-11	0.720	0.740	0.690	0.720	0.690	28,764,000
2022-08-10	0.670	0.740	0.660	0.730	0.699	57,404,000
2022-08-09	0.640	0.660	0.630	0.660	0.632	38,504,000
2022-08-08	0.610	0.640	0.610	0.630	0.604	17,008,000
2022-08-05	0.570	0.610	0.560	0.600	0.575	17,360,000
2022-08-04	0.520	0.570	0.480	0.570	0.546	30,068,000
2022-08-03	0.520	0.530	0.490	0.510	0.489	9,700,000
2022-08-02	0.510	0.520	0.510	0.520	0.498	5,844,000
2022-08-01	0.490	0.520	0.490	0.510	0.489	6,792,000
2022-07-29	0.480	0.510	0.475	0.500	0.479	9,016,000
2022-07-28	0.470	0.485	0.470	0.480	0.460	14,388,000
2022-07-27	0.465	0.470	0.460	0.470	0.450	7,908,000
2022-07-26	0.470	0.475	0.460	0.470	0.450	3,592,000
2022-07-25	0.475	0.475	0.465	0.470	0.450	3,748,000
2022-07-22	0.475	0.475	0.460	0.475	0.455	4,260,000
2022-07-21	0.475	0.475	0.465	0.475	0.455	5,752,000
2022-07-20	0.475	0.475	0.470	0.475	0.455	6,276,000
2022-07-19	0.470	0.475	0.460	0.475	0.455	7,590,000
2022-07-18	0.475	0.480	0.460	0.475	0.455	7,568,000
2022-07-15	0.470	0.480	0.455	0.475	0.455	8,100,000
2022-07-14	0.465	0.485	0.455	0.470	0.450	6,856,000
2022-07-13	0.460	0.465	0.450	0.465	0.445	11,740,000
2022-07-12	0.450	0.455	0.440	0.455	0.436	7,296,000
2022-07-11	0.460	0.460	0.435	0.450	0.431	1,432,000
2022-07-08	0.450	0.460	0.445	0.455	0.436	2,316,000
2022-07-07	0.460	0.460	0.445	0.450	0.431	1,616,000
2022-07-06	0.460	0.465	0.450	0.455	0.436	5,864,000
2022-07-05	0.460	0.465	0.445	0.455	0.436	836,000
2022-07-04	0.480	0.480	0.445	0.455	0.436	4,700,000
2022-06-30	0.480	0.480	0.460	0.480	0.460	10,168,000
2022-06-29	0.475	0.475	0.465	0.475	0.455	2,256,000
2022-06-28	0.480	0.485	0.455	0.470	0.450	2,854,000
2022-06-27	0.480	0.485	0.470	0.480	0.460	1,216,000
2022-06-24	0.480	0.485	0.470	0.480	0.460	3,472,000
2022-06-23	0.460	0.475	0.450	0.475	0.455	2,420,000
2022-06-22	0.455	0.460	0.440	0.460	0.441	7,944,000
2022-06-21	0.455	0.470	0.435	0.460	0.441	7,283,000
2022-06-20	0.465	0.475	0.450	0.460	0.441	8,656,000
2022-06-17	0.480	0.480	0.455	0.470	0.450	14,072,000
2022-06-16	0.475	0.485	0.460	0.470	0.450	6,932,000
2022-06-15	0.495	0.495	0.465	0.475	0.455	8,592,000
2022-06-14	0.500	0.500	0.460	0.490	0.469	17,784,000
2022-06-13	0.495	0.510	0.480	0.510	0.489	12,396,000
2022-06-10	0.495	0.510	0.480	0.495	0.474	3,156,000
2022-06-09	0.500	0.520	0.480	0.500	0.479	15,844,000
2022-06-08	0.500	0.520	0.460	0.495	0.474	34,336,000
2022-06-07	0.510	0.530	0.475	0.490	0.469	41,232,000
2022-06-06	0.470	0.510	0.470	0.500	0.479	33,688,000
2022-06-02	0.440	0.470	0.435	0.465	0.445	9,421,000
2022-06-01	0.425	0.430	0.420	0.430	0.412	6,236,000
2022-05-31	0.390	0.435	0.385	0.420	0.402	13,384,000

← NewerPage 18 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.