Zhong An Intelligent Living historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.680	0.680	0.600	0.680	0.649	34,000
2024-02-27	0.600	0.680	0.600	0.680	0.649	46,000
2024-02-26	0.540	0.600	0.540	0.600	0.572	16,000
2024-02-22	0.520	0.550	0.520	0.550	0.525	8,000
2024-02-19	0.590	0.590	0.590	0.590	0.563	2,000
2024-02-16	0.570	0.570	0.570	0.570	0.544	4,000
2024-02-14	0.560	0.610	0.520	0.560	0.534	2,000
2024-02-09	0.560	0.560	0.560	0.560	0.534	2,000
2024-02-08	0.540	0.560	0.540	0.560	0.534	4,000
2024-02-05	0.520	0.620	0.520	0.610	0.582	12,000
2024-02-02	0.610	0.610	0.610	0.610	0.582	2,000
2024-02-01	0.640	0.640	0.640	0.640	0.610	2,000
2024-01-31	0.640	0.640	0.640	0.640	0.610	6,000
2024-01-30	0.680	0.680	0.680	0.680	0.649	26,000
2024-01-29	0.750	0.750	0.750	0.750	0.715	2,000
2024-01-26	0.760	0.760	0.760	0.760	0.725	2,000
2024-01-25	0.760	0.760	0.760	0.760	0.725	2,000
2024-01-24	0.780	0.780	0.780	0.780	0.744	2,000
2024-01-23	0.740	0.740	0.740	0.740	0.706	16,000
2024-01-22	0.710	0.760	0.660	0.760	0.725	50,000
2024-01-19	0.780	0.780	0.760	0.760	0.725	26,000
2024-01-18	0.710	0.810	0.710	0.810	0.772	28,000
2024-01-16	0.750	0.770	0.750	0.770	0.734	8,000
2024-01-15	0.810	0.810	0.810	0.810	0.772	2,000
2024-01-12	0.800	0.800	0.730	0.780	0.744	28,000
2024-01-11	0.840	0.840	0.780	0.820	0.782	22,000
2024-01-10	0.690	0.850	0.690	0.840	0.801	38,000
2024-01-09	0.730	0.780	0.730	0.780	0.744	10,000
2024-01-08	0.760	0.780	0.710	0.780	0.744	14,000
2024-01-03	0.720	0.800	0.710	0.800	0.763	22,000
2024-01-02	0.790	0.840	0.740	0.740	0.706	38,000
2023-12-29	0.780	0.820	0.740	0.820	0.782	24,000
2023-12-28	0.800	0.800	0.800	0.800	0.763	20,000
2023-12-27	0.750	0.800	0.700	0.800	0.763	34,000
2023-12-22	0.780	0.780	0.780	0.780	0.744	22,000
2023-12-20	0.830	0.830	0.830	0.830	0.792	2,000
2023-12-19	0.810	0.830	0.810	0.830	0.792	20,000
2023-12-14	0.910	0.910	0.900	0.900	0.858	200,000
2023-12-13	0.920	0.920	0.920	0.920	0.877	2,000
2023-12-12	0.930	0.930	0.930	0.930	0.887	2,000
2023-12-08	0.960	0.960	0.960	0.960	0.916	2,000
2023-12-07	0.960	0.970	0.960	0.970	0.925	22,000
2023-12-06	0.900	1.030	0.900	0.970	0.925	48,000
2023-12-05	0.750	0.920	0.720	0.900	0.858	102,000
2023-12-04	0.780	0.800	0.780	0.800	0.763	36,000
2023-12-01	0.680	0.790	0.680	0.790	0.753	30,000
2023-11-30	0.730	0.780	0.730	0.750	0.715	36,000
2023-11-29	0.730	0.730	0.730	0.730	0.696	2,000
2023-11-28	0.700	0.740	0.700	0.730	0.696	6,918,000
2023-11-27	0.710	0.710	0.710	0.710	0.677	2,000
2023-11-24	0.710	0.740	0.630	0.710	0.677	2,000,000
2023-11-23	0.710	0.710	0.710	0.710	0.677	23,802,000
2023-11-22	0.710	0.710	0.710	0.710	0.677	2,000
2023-11-20	0.550	0.720	0.550	0.710	0.677	42,000
2023-11-16	0.700	0.700	0.680	0.700	0.668	4,000
2023-11-15	0.720	0.720	0.700	0.700	0.668	6,000
2023-11-14	0.650	0.730	0.650	0.720	0.687	14,000
2023-11-10	0.660	0.660	0.650	0.650	0.620	2,000
2023-11-09	0.630	0.660	0.630	0.660	0.629	118,000
2023-11-08	0.570	0.650	0.570	0.650	0.620	48,000

← NewerPage 11 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.