Trendzon Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.270	0.270	0.255	0.255	0.255	1,956,000
2025-07-31	0.275	0.275	0.270	0.270	0.270	3,252,000
2025-07-30	0.280	0.280	0.275	0.275	0.275	7,876,000
2025-07-29	0.275	0.285	0.270	0.270	0.270	1,704,000
2025-07-28	0.280	0.285	0.270	0.275	0.275	1,896,000
2025-07-25	0.275	0.275	0.275	0.275	0.275	1,596,000
2025-07-24	0.270	0.275	0.270	0.275	0.275	1,944,000
2025-07-23	0.275	0.275	0.270	0.270	0.270	2,640,000
2025-07-22	0.265	0.270	0.265	0.270	0.270	1,741,600
2025-07-21	0.275	0.275	0.265	0.265	0.265	2,068,000
2025-07-18	0.280	0.285	0.270	0.270	0.270	1,728,000
2025-07-17	0.280	0.285	0.280	0.280	0.280	1,944,000
2025-07-16	0.275	0.280	0.255	0.280	0.280	8,052,000
2025-07-15	0.280	0.280	0.270	0.275	0.275	7,318,000
2025-07-14	0.280	0.280	0.275	0.275	0.275	2,000,000
2025-07-11	0.275	0.280	0.275	0.280	0.280	1,956,000
2025-07-10	0.280	0.280	0.275	0.275	0.275	3,576,000
2025-07-09	0.275	0.280	0.275	0.275	0.275	1,879,600
2025-07-08	0.280	0.285	0.275	0.275	0.275	2,052,000
2025-07-07	0.290	0.295	0.275	0.275	0.275	4,660,900
2025-07-04	0.285	0.285	0.280	0.285	0.285	5,280,000
2025-07-03	0.285	0.290	0.280	0.285	0.285	1,880,000
2025-07-02	0.290	0.290	0.285	0.290	0.290	1,728,800
2025-06-30	0.290	0.295	0.290	0.290	0.290	1,872,000
2025-06-27	0.295	0.295	0.285	0.295	0.295	1,936,000
2025-06-26	0.305	0.305	0.285	0.290	0.290	2,352,000
2025-06-25	0.290	0.300	0.285	0.300	0.300	4,162,000
2025-06-24	0.285	0.295	0.280	0.290	0.290	3,720,000
2025-06-23	0.285	0.285	0.285	0.285	0.285	3,792,000
2025-06-20	0.285	0.285	0.285	0.285	0.285	3,543,200
2025-06-19	0.290	0.290	0.280	0.280	0.280	2,700,000
2025-06-18	0.285	0.290	0.280	0.290	0.290	2,100,000
2025-06-17	0.285	0.290	0.285	0.290	0.290	2,688,000
2025-06-16	0.280	0.290	0.280	0.285	0.285	2,851,100
2025-06-13	0.285	0.285	0.275	0.280	0.280	2,952,000
2025-06-12	0.285	0.290	0.280	0.285	0.285	2,400,000
2025-06-11	0.290	0.290	0.275	0.285	0.285	2,054,400
2025-06-10	0.295	0.295	0.280	0.290	0.290	5,567,600
2025-06-09	0.305	0.310	0.290	0.290	0.290	3,264,000
2025-06-06	0.290	0.300	0.290	0.300	0.300	1,212,000
2025-06-05	0.295	0.295	0.280	0.290	0.290	3,984,000
2025-06-04	0.315	0.315	0.280	0.290	0.290	5,304,000
2025-06-03	0.325	0.325	0.310	0.310	0.310	4,080,000
2025-06-02	0.335	0.335	0.305	0.330	0.330	4,608,000
2025-05-30	0.305	0.330	0.300	0.325	0.325	10,764,000
2025-05-29	0.310	0.315	0.310	0.310	0.310	6,024,400
2025-05-28	0.310	0.320	0.310	0.310	0.310	6,900,000
2025-05-27	0.305	0.310	0.305	0.310	0.310	2,436,000
2025-05-26	0.310	0.310	0.305	0.310	0.310	360,000
2025-05-23	0.315	0.315	0.310	0.310	0.310	384,000
2025-05-22	0.320	0.320	0.315	0.315	0.315	744,000
2025-05-21	0.320	0.320	0.305	0.315	0.315	1,016,000
2025-05-20	0.320	0.335	0.320	0.320	0.320	1,772,000
2025-05-19	0.325	0.325	0.305	0.325	0.325	3,056,000
2025-05-16	0.340	0.350	0.315	0.325	0.325	3,300,000
2025-05-15	0.290	0.320	0.290	0.315	0.315	7,932,000
2025-05-14	0.325	0.325	0.300	0.300	0.300	1,452,000
2025-05-13	0.325	0.325	0.320	0.325	0.325	113,200
2025-05-12	0.345	0.350	0.320	0.325	0.325	1,644,000
2025-05-09	0.305	0.325	0.305	0.320	0.320	1,320,000

← NewerPage 6 of 21 · 1,232 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.