Trendzon Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.470	0.470	0.460	0.470	0.470	2,148,000
2026-07-23	0.460	0.475	0.455	0.470	0.470	5,088,000
2026-07-22	0.470	0.470	0.455	0.460	0.460	4,308,000
2026-07-21	0.470	0.475	0.460	0.470	0.470	2,478,800
2026-07-20	0.475	0.480	0.455	0.470	0.470	3,122,000
2026-07-17	0.510	0.510	0.475	0.480	0.480	3,472,000
2026-07-16	0.475	0.510	0.465	0.500	0.500	7,380,000
2026-07-15	0.460	0.480	0.460	0.470	0.470	5,220,000
2026-07-14	0.470	0.475	0.450	0.465	0.465	4,944,000
2026-07-13	0.470	0.475	0.465	0.470	0.470	1,224,000
2026-07-10	0.470	0.470	0.460	0.470	0.470	3,084,000
2026-07-09	0.470	0.480	0.465	0.470	0.470	4,068,000
2026-07-08	0.475	0.475	0.465	0.470	0.470	1,740,000
2026-07-07	0.480	0.480	0.460	0.475	0.475	1,068,000
2026-07-06	0.500	0.500	0.465	0.485	0.485	5,652,000
2026-07-03	0.530	0.530	0.500	0.500	0.500	4,116,000
2026-07-02	0.530	0.540	0.510	0.530	0.530	1,928,000
2026-06-30	0.550	0.550	0.520	0.530	0.530	2,328,000
2026-06-29	0.560	0.570	0.530	0.560	0.560	3,240,000
2026-06-26	0.560	0.570	0.530	0.560	0.560	8,196,800
2026-06-25	0.560	0.570	0.540	0.560	0.560	1,778,000
2026-06-24	0.520	0.560	0.500	0.560	0.560	6,524,800
2026-06-23	0.570	0.590	0.500	0.520	0.520	14,872,000
2026-06-22	0.580	0.590	0.560	0.570	0.570	4,226,000
2026-06-18	0.550	0.570	0.550	0.570	0.570	3,462,000
2026-06-17	0.560	0.560	0.540	0.550	0.550	3,454,000
2026-06-16	0.550	0.560	0.540	0.550	0.550	2,056,000
2026-06-15	0.550	0.550	0.530	0.550	0.550	6,483,200
2026-06-12	0.520	0.560	0.520	0.550	0.550	8,121,600
2026-06-11	0.480	0.530	0.480	0.500	0.500	8,726,000
2026-06-10	0.475	0.500	0.475	0.495	0.495	2,627,396
2026-06-09	0.470	0.490	0.470	0.485	0.485	2,900,000
2026-06-08	0.415	0.520	0.415	0.480	0.480	10,810,800
2026-06-05	0.390	0.425	0.390	0.415	0.415	6,164,000
2026-06-04	0.390	0.400	0.385	0.400	0.400	1,488,000
2026-06-03	0.370	0.400	0.360	0.400	0.400	7,656,000
2026-06-02	0.370	0.375	0.365	0.375	0.375	2,092,000
2026-06-01	0.370	0.375	0.365	0.375	0.375	3,222,800
2026-05-29	0.385	0.385	0.360	0.370	0.370	3,240,000
2026-05-28	0.380	0.380	0.360	0.375	0.375	5,544,000
2026-05-27	0.395	0.405	0.380	0.385	0.385	6,432,000
2026-05-26	0.405	0.405	0.390	0.400	0.400	2,604,000
2026-05-22	0.385	0.430	0.380	0.405	0.405	12,906,800
2026-05-21	0.410	0.410	0.370	0.390	0.390	16,068,000
2026-05-20	0.450	0.450	0.400	0.400	0.400	3,350,000
2026-05-19	0.470	0.470	0.450	0.455	0.455	1,680,000
2026-05-18	0.480	0.480	0.460	0.465	0.465	1,512,000
2026-05-15	0.475	0.480	0.470	0.475	0.475	3,240,000
2026-05-14	0.480	0.485	0.475	0.480	0.480	2,760,000
2026-05-13	0.485	0.490	0.475	0.480	0.480	1,296,000
2026-05-12	0.485	0.485	0.475	0.485	0.485	2,664,000
2026-05-11	0.495	0.495	0.475	0.485	0.485	1,452,000
2026-05-08	0.500	0.500	0.485	0.485	0.485	1,826,000
2026-05-07	0.495	0.495	0.480	0.485	0.485	2,944,000
2026-05-06	0.490	0.495	0.480	0.485	0.485	2,124,000
2026-05-05	0.500	0.500	0.485	0.490	0.490	2,724,000
2026-05-04	0.540	0.540	0.485	0.500	0.500	4,114,400
2026-04-30	0.490	0.520	0.490	0.520	0.520	4,227,600
2026-04-29	0.500	0.500	0.490	0.495	0.495	3,552,000
2026-04-28	0.510	0.510	0.480	0.500	0.500	5,496,000

← NewerPage 2 of 3 · 125 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.