Trendzon Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.960	0.970	0.940	0.960	0.920	6,692,000
2022-02-28	0.970	0.970	0.950	0.960	0.920	15,168,000
2022-02-25	0.970	0.980	0.960	0.970	0.929	10,456,000
2022-02-24	0.970	0.980	0.970	0.970	0.929	3,976,000
2022-02-23	0.980	0.990	0.970	0.970	0.929	3,596,000
2022-02-22	0.970	0.980	0.960	0.970	0.929	8,180,000
2022-02-21	0.970	0.980	0.960	0.970	0.929	6,460,000
2022-02-18	0.970	0.970	0.960	0.970	0.929	11,908,000
2022-02-17	0.980	0.990	0.970	0.970	0.929	4,648,000
2022-02-16	0.970	0.980	0.960	0.980	0.939	8,556,000
2022-02-15	0.970	0.970	0.950	0.970	0.929	5,388,000
2022-02-14	0.970	0.970	0.940	0.970	0.929	10,900,000
2022-02-11	0.990	0.990	0.960	0.980	0.939	7,764,000
2022-02-10	1.000	1.000	0.980	0.990	0.948	4,484,000
2022-02-09	1.010	1.020	0.980	1.000	0.958	9,940,000
2022-02-08	1.010	1.020	1.000	1.000	0.958	5,784,000
2022-02-07	1.020	1.030	1.000	1.010	0.968	4,724,000
2022-02-04	1.020	1.030	0.990	1.010	0.968	3,564,000
2022-01-31	0.980	1.010	0.970	1.010	0.968	3,816,000
2022-01-28	0.980	0.990	0.950	0.980	0.939	8,336,000
2022-01-27	0.950	1.010	0.950	0.970	0.929	14,832,000
2022-01-26	0.940	0.950	0.940	0.950	0.910	17,752,000
2022-01-25	0.940	0.960	0.920	0.940	0.900	11,640,000
2022-01-24	0.980	0.980	0.940	0.950	0.910	21,800,000
2022-01-21	0.960	0.980	0.960	0.970	0.929	7,312,000
2022-01-20	0.960	0.970	0.950	0.960	0.920	14,292,000
2022-01-19	0.950	0.960	0.930	0.960	0.920	14,528,000
2022-01-18	0.970	0.970	0.950	0.960	0.920	7,160,000
2022-01-17	0.970	0.980	0.940	0.960	0.920	6,908,000
2022-01-14	0.950	0.970	0.950	0.970	0.929	6,544,000
2022-01-13	0.960	0.970	0.950	0.960	0.920	21,524,000
2022-01-12	0.970	0.980	0.960	0.960	0.920	10,400,000
2022-01-11	0.970	0.990	0.940	0.960	0.920	14,744,000
2022-01-10	0.960	0.960	0.840	0.960	0.920	17,484,000
2022-01-07	0.970	0.980	0.940	0.960	0.920	22,252,000
2022-01-06	0.960	0.970	0.930	0.950	0.910	6,116,000
2022-01-05	0.970	1.000	0.960	0.960	0.920	12,240,000
2022-01-04	0.980	0.980	0.950	0.980	0.939	5,116,000
2022-01-03	1.000	1.010	0.980	0.980	0.939	4,160,000
2021-12-31	0.980	1.000	0.960	1.000	0.958	10,396,000
2021-12-30	0.960	0.970	0.940	0.970	0.929	6,708,000
2021-12-29	0.960	0.960	0.940	0.960	0.920	7,036,000
2021-12-28	0.980	0.980	0.950	0.960	0.920	5,644,000
2021-12-24	0.950	0.990	0.940	0.970	0.929	21,664,000
2021-12-23	0.920	0.940	0.920	0.930	0.891	6,696,000
2021-12-22	0.930	0.960	0.920	0.920	0.881	10,948,000
2021-12-21	0.910	0.940	0.900	0.920	0.881	17,848,000
2021-12-20	0.940	0.940	0.900	0.910	0.872	7,920,000
2021-12-17	0.920	0.930	0.890	0.930	0.891	7,128,000
2021-12-16	0.930	0.940	0.900	0.920	0.881	6,548,000
2021-12-15	0.920	0.930	0.910	0.920	0.881	16,548,000
2021-12-14	0.920	0.930	0.910	0.920	0.881	11,624,000
2021-12-13	0.920	0.930	0.900	0.930	0.891	9,040,000
2021-12-10	0.930	0.940	0.920	0.940	0.900	8,056,000
2021-12-09	0.940	0.940	0.900	0.940	0.900	7,856,000
2021-12-08	0.930	1.030	0.910	0.920	0.881	9,972,000
2021-12-07	0.940	0.940	0.910	0.930	0.891	10,680,000
2021-12-06	0.940	0.940	0.910	0.920	0.881	11,800,000
2021-12-03	0.900	0.940	0.890	0.930	0.891	12,340,000
2021-12-02	0.890	0.900	0.850	0.900	0.862	19,184,000

← NewerPage 20 of 21 · 1,230 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.