Zhong An Intelligent Living historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	1.100	1.160	1.080	1.140	1.087	5,608,000
2024-06-28	1.090	1.090	1.070	1.090	1.040	3,296,000
2024-06-27	1.090	1.100	1.050	1.080	1.030	4,322,000
2024-06-26	1.040	1.100	1.000	1.040	0.992	10,284,000
2024-06-25	1.010	1.050	1.010	1.050	1.001	4,164,000
2024-06-24	1.060	1.060	0.940	1.020	0.973	3,178,000
2024-06-21	0.940	1.370	0.930	1.070	1.020	10,288,380
2024-06-20	1.030	1.070	0.900	1.070	1.020	9,302,000
2024-06-19	1.030	1.060	0.980	1.020	0.973	308,000
2024-06-18	1.060	1.110	0.980	1.030	0.982	2,236,000
2024-06-17	0.950	1.090	0.950	1.080	1.030	6,268,000
2024-06-14	0.950	1.000	0.940	0.970	0.925	3,024,000
2024-06-13	0.950	1.000	0.950	0.960	0.916	1,820,000
2024-06-12	0.940	0.960	0.910	0.950	0.906	2,994,000
2024-06-11	0.950	0.950	0.880	0.950	0.906	668,000
2024-06-07	0.980	0.980	0.880	0.920	0.877	778,000
2024-06-06	0.860	1.000	0.850	0.930	0.887	1,548,000
2024-06-05	0.860	0.870	0.840	0.860	0.820	1,426,000
2024-06-04	0.830	0.870	0.820	0.870	0.830	1,859,595
2024-06-03	0.820	0.840	0.780	0.830	0.792	3,724,000
2024-05-31	0.750	0.790	0.750	0.790	0.753	1,534,000
2024-05-30	0.740	0.780	0.700	0.760	0.725	774,000
2024-05-29	0.750	0.770	0.740	0.770	0.734	500,000
2024-05-28	0.700	0.760	0.690	0.750	0.715	3,102,000
2024-05-27	0.750	0.760	0.680	0.710	0.677	1,518,000
2024-05-24	0.690	0.850	0.650	0.750	0.715	1,922,000
2024-05-23	0.680	0.700	0.650	0.690	0.658	2,700,000
2024-05-22	0.690	0.690	0.690	0.690	0.658	2,000
2024-05-20	0.670	0.690	0.670	0.690	0.658	34,000
2024-05-17	0.740	0.740	0.740	0.740	0.706	10,000
2024-05-16	0.660	0.740	0.600	0.740	0.706	302,000
2024-05-14	0.660	0.740	0.660	0.740	0.706	14,000
2024-05-09	0.750	0.750	0.680	0.750	0.715	12
2024-05-08	0.680	0.760	0.680	0.750	0.715	24,000
2024-05-07	0.760	0.760	0.760	0.760	0.725	14,000
2024-05-03	0.700	0.770	0.700	0.770	0.734	26,000
2024-05-02	0.750	0.780	0.640	0.780	0.744	34,000
2024-04-30	0.800	0.800	0.780	0.780	0.744	4,000
2024-04-29	0.630	0.700	0.620	0.700	0.668	92,000
2024-04-26	0.620	0.620	0.560	0.620	0.591	17,132,000
2024-04-25	0.610	0.620	0.590	0.620	0.591	18,000
2024-04-24	0.600	0.610	0.600	0.610	0.582	4,000
2024-04-23	0.650	0.650	0.560	0.620	0.591	9,230,000
2024-04-22	0.540	0.590	0.540	0.590	0.563	28,000
2024-04-19	0.570	0.590	0.570	0.590	0.563	8,398,000
2024-04-18	0.510	0.590	0.500	0.590	0.563	32,000
2024-04-15	0.510	0.560	0.510	0.560	0.534	60,000
2024-04-08	0.590	0.590	0.570	0.570	0.544	22,000
2024-04-05	0.580	0.600	0.580	0.600	0.572	2,000
2024-04-03	0.560	0.600	0.560	0.600	0.572	18,000
2024-04-02	0.570	0.570	0.570	0.570	0.544	4,000
2024-03-28	0.610	0.610	0.610	0.610	0.582	8,000
2024-03-25	0.570	0.610	0.560	0.610	0.582	24,000
2024-03-22	0.570	0.570	0.570	0.570	0.544	4,000
2024-03-21	0.560	0.680	0.560	0.570	0.544	12,000
2024-03-19	0.620	0.620	0.590	0.610	0.582	22,000
2024-03-06	0.600	0.690	0.600	0.690	0.658	10,000
2024-03-05	0.670	0.670	0.670	0.670	0.639	4,000
2024-03-04	0.670	0.670	0.670	0.670	0.639	6,000
2024-02-29	0.670	0.670	0.670	0.670	0.639	54,000

← NewerPage 10 of 13 · 728 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0169 HKD
2025-06-12	0.0208 HKD
2024-07-22	0.0269 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.