Zhong An Intelligent Living historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 1.070 | 1.140 | 1.060 | 1.080 | 1.030 | 208,013 |
| 2023-07-26 | 1.060 | 1.100 | 1.060 | 1.060 | 1.011 | 88,000 |
| 2023-07-25 | 1.060 | 1.100 | 1.060 | 1.060 | 1.011 | 282,000 |
| 2023-07-24 | 1.070 | 1.130 | 1.050 | 1.060 | 1.011 | 274,000 |
| 2023-07-21 | 1.060 | 1.080 | 1.040 | 1.080 | 1.030 | 1,362,000 |
| 2023-07-20 | 1.090 | 1.110 | 1.050 | 1.060 | 1.011 | 6,336,000 |
| 2023-07-19 | 1.200 | 1.220 | 1.160 | 1.160 | 1.106 | 8,282,000 |
| 2023-07-18 | 1.220 | 1.220 | 1.120 | 1.210 | 1.154 | 38,124,000 |
← NewerPage 13 of 13 · 728 trading days
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.