Trendzon Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.395	0.400	0.385	0.400	0.383	4,948,000
2022-05-27	0.390	0.400	0.385	0.400	0.383	5,272,000
2022-05-26	0.390	0.400	0.385	0.400	0.383	5,668,000
2022-05-25	0.400	0.405	0.385	0.400	0.383	4,156,000
2022-05-24	0.420	0.420	0.380	0.405	0.388	10,836,000
2022-05-23	0.435	0.435	0.375	0.415	0.398	21,952,000
2022-05-20	0.435	0.455	0.415	0.425	0.407	20,216,000
2022-05-19	0.405	0.440	0.400	0.435	0.417	54,740,000
2022-05-18	0.520	0.560	0.280	0.400	0.383	169,984,000
2022-05-17	0.485	0.540	0.485	0.520	0.498	145,696,000
2022-05-16	0.475	0.500	0.410	0.475	0.455	132,052,000
2022-05-13	0.435	0.475	0.425	0.475	0.455	84,828,000
2022-05-12	0.390	0.450	0.380	0.430	0.412	110,924,000
2022-05-11	0.355	0.395	0.330	0.385	0.369	140,232,000
2022-05-10	0.290	0.390	0.270	0.365	0.350	194,712,000
2022-05-06	0.270	0.320	0.265	0.305	0.292	157,836,000
2022-05-05	0.300	0.330	0.260	0.280	0.268	145,170,000
2022-05-04	0.260	0.310	0.223	0.265	0.254	180,324,000
2022-05-03	0.255	0.285	0.235	0.255	0.244	137,868,000
2022-04-29	0.178	0.285	0.178	0.250	0.240	593,368,000
2022-04-28	0.099	0.155	0.084	0.155	0.149	668,036,000
2022-04-27	0.990	0.990	0.079	0.090	0.086	187,502,000
2022-04-26	0.990	0.990	0.940	0.980	0.939	9,632,000
2022-04-25	1.000	1.010	0.980	0.990	0.948	16,832,000
2022-04-22	0.980	1.010	0.980	1.000	0.958	22,140,000
2022-04-21	0.990	1.010	0.970	0.990	0.948	8,076,000
2022-04-20	0.990	1.000	0.960	1.000	0.958	16,312,000
2022-04-19	1.040	1.040	0.960	1.000	0.958	19,640,000
2022-04-14	1.070	1.070	0.990	1.040	0.996	21,148,000
2022-04-13	1.170	1.170	1.080	1.080	1.035	10,976,000
2022-04-12	1.180	1.210	1.170	1.170	1.121	7,460,000
2022-04-11	1.260	1.280	1.180	1.180	1.130	20,232,000
2022-04-08	1.250	1.380	1.250	1.260	1.207	21,440,000
2022-04-07	1.240	1.270	1.240	1.250	1.197	9,989,000
2022-04-06	1.250	1.280	1.230	1.250	1.197	10,336,000
2022-04-04	1.230	1.290	1.160	1.250	1.197	14,336,000
2022-04-01	1.200	1.250	1.200	1.230	1.178	12,880,000
2022-03-31	1.170	1.220	1.170	1.200	1.150	10,936,000
2022-03-30	1.120	1.220	1.120	1.180	1.130	14,352,000
2022-03-29	1.140	1.170	1.110	1.130	1.082	14,504,000
2022-03-28	1.010	1.170	1.000	1.130	1.082	32,956,000
2022-03-25	0.980	1.020	0.980	1.010	0.968	25,016,000
2022-03-24	0.980	0.990	0.980	0.980	0.939	32,620,000
2022-03-23	0.980	0.990	0.970	0.980	0.939	10,020,000
2022-03-22	0.970	1.000	0.970	0.980	0.939	12,772,000
2022-03-21	0.950	0.990	0.940	0.970	0.929	15,192,000
2022-03-18	0.950	0.950	0.940	0.950	0.910	7,332,000
2022-03-17	0.960	0.960	0.940	0.950	0.910	12,548,000
2022-03-16	0.960	0.970	0.930	0.960	0.920	6,544,000
2022-03-15	0.950	0.950	0.890	0.950	0.910	22,288,000
2022-03-14	0.960	0.970	0.940	0.950	0.910	11,588,000
2022-03-11	0.950	0.970	0.940	0.960	0.920	4,720,000
2022-03-10	0.960	0.960	0.940	0.950	0.910	6,284,000
2022-03-09	0.950	0.950	0.940	0.950	0.910	7,004,000
2022-03-08	0.960	0.960	0.940	0.950	0.910	5,980,000
2022-03-07	0.970	0.970	0.950	0.960	0.920	11,072,000
2022-03-04	0.950	0.970	0.940	0.970	0.929	9,860,000
2022-03-03	0.960	0.960	0.930	0.950	0.910	9,100,000
2022-03-02	0.950	0.950	0.920	0.950	0.910	4,580,000
2022-03-01	0.960	0.970	0.940	0.960	0.920	6,692,000

← NewerPage 19 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.