Zhong An Intelligent Living historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.210	3.240	3.170	3.180	3.180	386,000
2026-07-22	3.210	3.240	3.180	3.180	3.180	390,000
2026-07-21	3.190	3.250	3.180	3.220	3.220	380,000
2026-07-20	3.250	3.270	3.200	3.200	3.200	390,000
2026-07-17	3.260	3.300	3.230	3.250	3.250	372,000
2026-07-16	3.160	3.310	3.120	3.220	3.220	372,000
2026-07-15	3.320	3.330	3.020	3.180	3.180	388,000
2026-07-14	3.290	3.370	3.270	3.300	3.300	370,000
2026-07-13	3.290	3.350	3.270	3.280	3.280	548,000
2026-07-10	3.340	3.340	3.260	3.280	3.280	840,000
2026-07-09	3.370	3.400	3.250	3.280	3.280	770,000
2026-07-08	3.450	3.460	3.330	3.370	3.370	858,000
2026-07-07	3.510	3.590	3.450	3.450	3.450	1,424,000
2026-07-06	3.460	3.460	3.300	3.300	3.300	12,000
2026-07-03	3.490	3.490	3.490	3.490	3.490	10,000
2026-07-02	3.120	3.500	3.120	3.500	3.500	112,000
2026-06-30	3.470	3.470	3.450	3.450	3.450	78,000
2026-06-29	3.490	3.490	3.470	3.470	3.470	24,000
2026-06-26	3.450	3.680	3.450	3.570	3.570	3,132,306
2026-06-25	3.510	3.510	3.410	3.450	3.450	92,000
2026-06-24	3.140	3.520	3.020	3.520	3.520	438,000
2026-06-23	3.150	3.150	3.000	3.130	3.130	136,000
2026-06-22	3.150	3.150	3.000	3.150	3.150	136,000
2026-06-18	3.080	3.250	3.080	3.150	3.150	24,000
2026-06-17	3.200	3.200	3.200	3.200	3.200	14,033
2026-06-16	3.000	3.280	3.000	3.200	3.200	204,000
2026-06-15	3.280	3.280	3.280	3.280	3.280	16,000
2026-06-12	3.160	3.300	3.160	3.160	3.160	152,000
2026-06-11	3.250	3.250	3.100	3.160	3.160	156,000
2026-06-10	3.180	3.250	3.090	3.250	3.233	160,000
2026-06-09	3.060	3.240	3.060	3.170	3.154	212,000
2026-06-08	3.020	3.130	3.020	3.060	3.044	88,000
2026-06-05	2.970	3.200	2.950	3.000	2.984	402,000
2026-06-04	2.940	3.000	2.880	2.890	2.875	892,000
2026-06-03	2.760	2.870	2.630	2.770	2.756	176,000
2026-06-02	3.260	3.990	2.700	2.770	2.756	7,990,000
2026-06-01	2.700	3.300	2.700	3.260	3.243	2,628,000
2026-05-29	2.220	2.900	1.880	2.700	2.686	5,822,000
2026-05-28	2.590	2.700	2.000	2.150	2.139	2,020,000
2026-05-27	2.400	2.700	2.400	2.500	2.487	549,000
2026-05-26	2.500	2.500	2.200	2.400	2.388	134,000
2026-05-22	2.700	2.700	2.690	2.690	2.676	12,000
2026-05-21	2.900	2.900	2.700	2.700	2.686	114,000
2026-05-20	2.630	2.910	2.620	2.900	2.885	554,000
2026-05-19	2.640	2.640	2.630	2.630	2.616	10,000
2026-05-18	2.690	2.690	2.650	2.650	2.636	46,000
2026-05-15	2.690	2.690	1.650	2.690	2.676	4,000
2026-05-13	2.720	2.750	2.700	2.740	2.726	74,000
2026-05-12	2.780	2.780	2.760	2.760	2.746	20,000
2026-05-11	2.760	2.780	2.760	2.780	2.766	26,012
2026-05-08	2.780	2.780	2.750	2.750	2.736	24,000
2026-05-07	2.830	2.830	2.760	2.790	2.776	66,000
2026-05-06	2.900	2.910	2.770	2.830	2.815	428,000
2026-05-05	2.850	2.850	2.730	2.730	2.716	112,000
2026-05-04	2.940	2.940	2.830	2.830	2.815	34,000
2026-04-30	2.880	2.950	2.880	2.940	2.925	54,000
2026-04-29	2.910	2.910	2.850	2.880	2.865	126,000
2026-04-28	2.930	2.930	2.900	2.910	2.895	60,000
2026-04-27	2.890	2.900	2.890	2.900	2.885	10,000
2026-04-24	2.890	2.890	2.860	2.890	2.875	52,000

← NewerPage 2 of 13 · 727 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.