Zhong An Intelligent Living historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.570	0.650	0.560	0.590	0.563	50,000
2023-11-06	0.570	0.570	0.570	0.570	0.544	4,000
2023-11-03	0.570	0.570	0.570	0.570	0.544	28,000
2023-11-01	0.600	0.600	0.600	0.600	0.572	4,000
2023-10-31	0.590	0.630	0.580	0.580	0.553	60,000
2023-10-30	0.540	0.540	0.540	0.540	0.515	8,000
2023-10-27	0.530	0.540	0.530	0.540	0.515	12,000
2023-10-26	0.530	0.580	0.530	0.580	0.553	28,000
2023-10-25	0.620	0.620	0.540	0.550	0.525	18,000
2023-10-24	0.530	0.630	0.530	0.630	0.601	12,000
2023-10-20	0.570	0.580	0.570	0.580	0.553	2,000
2023-10-12	0.680	0.680	0.680	0.680	0.649	4,000
2023-10-10	0.660	0.680	0.660	0.680	0.649	194,000
2023-10-09	0.690	0.690	0.670	0.670	0.639	12,000
2023-10-06	0.710	0.710	0.700	0.700	0.668	2,000
2023-10-04	0.720	0.720	0.720	0.720	0.687	8,000
2023-10-03	0.730	0.730	0.720	0.720	0.687	18,000
2023-09-29	0.670	0.740	0.670	0.730	0.696	52,000
2023-09-28	0.680	0.680	0.620	0.680	0.649	20,000
2023-09-27	0.600	0.680	0.600	0.680	0.649	52,000
2023-09-26	0.580	0.690	0.580	0.680	0.649	42,000
2023-09-25	0.690	0.690	0.600	0.670	0.639	12,000
2023-09-22	0.590	0.690	0.590	0.690	0.658	72,000
2023-09-21	0.500	0.600	0.500	0.600	0.572	10,000
2023-09-20	0.600	0.600	0.600	0.600	0.572	20,000
2023-09-19	0.510	0.630	0.510	0.620	0.591	110,000
2023-09-18	0.580	0.600	0.580	0.590	0.563	28,000
2023-09-15	0.630	0.640	0.590	0.590	0.563	142,000
2023-09-14	0.630	0.630	0.620	0.620	0.591	74,000
2023-09-12	0.670	0.670	0.650	0.650	0.620	48,000
2023-09-11	0.690	0.690	0.690	0.690	0.658	14,000
2023-09-07	0.680	0.700	0.660	0.700	0.668	62,000
2023-09-06	0.670	0.710	0.630	0.700	0.668	74,000
2023-09-05	0.650	0.730	0.650	0.710	0.677	30,000
2023-09-04	0.760	0.760	0.760	0.760	0.725	2,000
2023-08-31	0.760	0.760	0.760	0.760	0.725	62,000
2023-08-30	0.820	0.820	0.780	0.780	0.744	70,000
2023-08-29	0.870	0.880	0.850	0.850	0.811	230,000
2023-08-28	0.670	0.870	0.670	0.870	0.830	6,000
2023-08-25	0.890	0.890	0.890	0.890	0.849	4,000
2023-08-24	0.800	0.920	0.800	0.890	0.849	76,000
2023-08-23	0.750	0.790	0.750	0.780	0.744	12,000
2023-08-22	0.760	0.800	0.750	0.800	0.763	14,000
2023-08-21	0.810	0.810	0.800	0.800	0.763	64,000
2023-08-18	0.820	0.820	0.820	0.820	0.782	42,000
2023-08-17	0.860	0.860	0.820	0.820	0.782	82,000
2023-08-16	0.860	0.860	0.860	0.860	0.820	14,000
2023-08-15	0.880	0.880	0.850	0.860	0.820	70,000
2023-08-14	1.040	1.040	0.640	0.890	0.849	60,000
2023-08-11	1.060	1.070	1.040	1.040	0.992	300,000
2023-08-10	1.060	1.060	1.060	1.060	1.011	696,000
2023-08-09	1.060	1.070	1.060	1.060	1.011	76,000
2023-08-08	1.060	1.060	1.060	1.060	1.011	136,000
2023-08-07	1.070	1.070	1.060	1.060	1.011	96,000
2023-08-04	1.070	1.080	1.070	1.070	1.020	164,000
2023-08-03	1.070	1.080	1.070	1.070	1.020	86,000
2023-08-02	1.070	1.070	1.070	1.070	1.020	88,000
2023-08-01	1.100	1.100	1.060	1.070	1.020	226,000
2023-07-31	1.060	1.090	1.060	1.080	1.030	172,000
2023-07-28	1.080	1.080	1.060	1.060	1.011	216,000

← NewerPage 12 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.