Trendzon Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.490	0.500	0.485	0.495	0.495	4,872,000
2026-04-24	0.540	0.540	0.490	0.500	0.500	3,168,000
2026-04-23	0.530	0.530	0.510	0.520	0.520	8,064,800
2026-04-22	0.550	0.550	0.485	0.550	0.550	15,738,000
2026-04-21	0.475	0.570	0.450	0.540	0.540	27,624,000
2026-04-20	0.485	0.485	0.450	0.485	0.485	6,360,000
2026-04-17	0.440	0.480	0.435	0.480	0.480	7,596,000
2026-04-16	0.440	0.450	0.430	0.440	0.440	2,784,000
2026-04-15	0.460	0.460	0.420	0.440	0.440	8,724,000
2026-04-14	0.480	0.480	0.405	0.445	0.445	17,830,000
2026-04-13	0.500	0.500	0.480	0.480	0.480	5,616,400
2026-04-10	0.530	0.530	0.475	0.500	0.500	6,123,600
2026-04-09	0.530	0.540	0.500	0.520	0.520	10,284,000
2026-04-08	0.500	0.530	0.480	0.520	0.520	10,776,000
2026-04-02	0.540	0.550	0.485	0.500	0.500	8,820,000
2026-04-01	0.580	0.580	0.520	0.540	0.540	9,440,400
2026-03-31	0.570	0.570	0.540	0.570	0.570	13,760,000
2026-03-30	0.580	0.590	0.540	0.570	0.570	14,030,000
2026-03-27	0.570	0.580	0.550	0.570	0.570	13,596,000
2026-03-26	0.560	0.570	0.520	0.560	0.560	16,920,000
2026-03-25	0.630	0.640	0.520	0.570	0.570	20,579,199
2026-03-24	0.620	0.650	0.610	0.630	0.630	16,450,801
2026-03-23	0.620	0.620	0.570	0.610	0.610	19,146,311
2026-03-20	0.590	0.590	0.570	0.590	0.590	16,325,200
2026-03-19	0.590	0.600	0.560	0.590	0.590	14,956,800
2026-03-18	0.580	0.600	0.550	0.590	0.590	18,848,000
2026-03-17	0.540	0.600	0.520	0.570	0.570	24,255,600
2026-03-16	0.500	0.540	0.480	0.520	0.520	22,285,801
2026-03-13	0.480	0.510	0.475	0.500	0.500	25,915,600
2026-03-12	0.415	0.480	0.415	0.470	0.470	23,729,600
2026-03-11	0.415	0.425	0.410	0.415	0.415	10,968,000
2026-03-10	0.415	0.425	0.400	0.415	0.415	13,980,000
2026-03-09	0.430	0.430	0.400	0.410	0.410	13,886,000
2026-03-06	0.440	0.450	0.400	0.425	0.425	15,313,200
2026-03-05	0.455	0.465	0.430	0.440	0.440	16,898,801
2026-03-04	0.460	0.465	0.450	0.455	0.455	16,788,000
2026-03-03	0.460	0.470	0.430	0.455	0.455	17,180,000
2026-03-02	0.480	0.485	0.455	0.460	0.460	17,172,000
2026-02-27	0.485	0.495	0.475	0.480	0.480	20,970,801
2026-02-26	0.455	0.485	0.455	0.470	0.470	22,302,000
2026-02-25	0.445	0.460	0.440	0.450	0.450	19,731,199
2026-02-24	0.480	0.480	0.410	0.440	0.440	20,972,400
2026-02-23	0.435	0.485	0.435	0.480	0.480	27,393,199
2026-02-20	0.435	0.450	0.420	0.435	0.435	21,539,199
2026-02-16	0.425	0.440	0.420	0.430	0.430	20,935,199
2026-02-13	0.410	0.435	0.400	0.420	0.420	19,988,801
2026-02-12	0.400	0.410	0.400	0.410	0.410	16,684,000
2026-02-11	0.410	0.415	0.390	0.400	0.400	5,560,000
2026-02-10	0.390	0.430	0.355	0.395	0.395	16,081,600
2026-02-09	0.310	0.390	0.310	0.390	0.390	36,008,000
2026-02-06	0.270	0.340	0.265	0.300	0.300	28,480,000
2026-02-05	0.265	0.275	0.260	0.270	0.270	20,940,000
2026-02-04	0.255	0.285	0.250	0.270	0.270	45,064,000
2026-02-03	0.255	0.255	0.250	0.255	0.255	20,466,801
2026-02-02	0.244	0.255	0.242	0.255	0.255	25,960,801
2026-01-30	0.242	0.250	0.240	0.245	0.245	1,560,000
2026-01-29	0.245	0.250	0.244	0.245	0.245	2,553,600
2026-01-28	0.240	0.245	0.239	0.245	0.245	2,064,000
2026-01-27	0.244	0.245	0.238	0.245	0.245	6,408,000
2026-01-26	0.240	0.245	0.237	0.245	0.245	6,360,000

← NewerPage 3 of 21 · 1,231 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.