Zhong An Intelligent Living historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.860	2.900	2.810	2.900	2.885	146,000
2026-04-22	2.900	2.900	2.880	2.890	2.875	68,000
2026-04-21	2.900	2.900	2.850	2.870	2.855	56,000
2026-04-20	2.930	2.940	2.880	2.900	2.885	222,000
2026-04-17	2.920	2.930	2.920	2.930	2.915	64,000
2026-04-16	2.850	3.000	2.850	2.930	2.915	154,000
2026-04-15	2.930	2.930	2.870	2.870	2.855	154,000
2026-04-14	2.930	3.000	2.910	2.930	2.915	240,000
2026-04-13	2.830	3.020	2.830	2.930	2.915	234,000
2026-04-10	3.040	3.050	3.000	3.030	3.014	102,000
2026-04-09	3.070	3.200	3.050	3.070	3.054	216,000
2026-04-08	2.820	3.080	2.780	3.050	3.034	1,099,781
2026-04-02	2.710	2.780	2.700	2.780	2.766	56,000
2026-04-01	2.820	2.820	2.780	2.780	2.766	44,000
2026-03-31	2.830	2.850	2.800	2.820	2.805	80,000
2026-03-30	2.770	2.830	2.740	2.830	2.815	32,000
2026-03-27	2.760	2.850	2.760	2.850	2.835	62,000
2026-03-26	2.700	2.770	2.700	2.760	2.746	48,000
2026-03-25	2.790	2.810	2.760	2.810	2.795	38,000
2026-03-24	2.900	2.900	2.690	2.830	2.815	30,000
2026-03-23	2.670	2.950	2.480	2.900	2.885	1,450,000
2026-03-20	2.510	3.170	2.450	2.650	2.636	2,938,000
2026-03-19	2.400	2.800	2.260	2.650	2.636	1,372,000
2026-03-18	2.700	2.740	2.450	2.460	2.447	848,000
2026-03-17	2.780	2.800	2.770	2.780	2.766	56,000
2026-03-16	2.790	3.020	2.750	2.760	2.746	334,000
2026-03-13	2.690	2.790	2.690	2.790	2.776	70,000
2026-03-12	2.640	2.690	2.610	2.690	2.676	76,000
2026-03-11	2.690	2.690	2.590	2.680	2.666	68,000
2026-03-10	2.750	2.750	2.350	2.690	2.676	134,000
2026-03-09	2.610	2.690	2.610	2.620	2.606	350,000
2026-03-06	2.720	2.780	2.630	2.770	2.756	114,000
2026-03-05	2.720	2.760	2.720	2.740	2.726	82,000
2026-03-04	2.650	2.760	2.650	2.760	2.746	106,000
2026-03-03	2.770	2.860	2.770	2.840	2.825	46,000
2026-03-02	2.800	2.890	2.740	2.890	2.875	164,000
2026-02-27	3.050	3.050	2.880	2.900	2.885	164,000
2026-02-26	2.680	3.110	2.680	3.030	3.014	376,000
2026-02-25	2.400	2.660	2.400	2.550	2.537	186,000
2026-02-24	2.300	2.320	2.200	2.320	2.308	190,000
2026-02-23	2.070	2.230	2.000	2.190	2.179	146,000
2026-02-20	2.010	2.430	2.010	2.320	2.308	218,000
2026-02-16	1.940	2.020	1.940	2.010	2.000	138,000
2026-02-13	1.900	1.950	1.890	1.950	1.940	146,000
2026-02-12	1.820	1.890	1.810	1.890	1.880	118,000
2026-02-11	1.910	1.910	1.780	1.820	1.811	72,000
2026-02-10	1.870	1.910	1.750	1.910	1.900	126,000
2026-02-09	1.910	1.910	1.800	1.810	1.801	112,000
2026-02-06	1.890	1.930	1.890	1.910	1.900	36,000
2026-02-05	1.860	1.920	1.860	1.900	1.890	66,000
2026-02-04	1.870	1.900	1.870	1.900	1.890	62,000
2026-02-03	1.790	1.870	1.790	1.870	1.860	42,000
2026-02-02	1.820	1.830	1.800	1.830	1.821	52,000
2026-01-30	1.760	1.840	1.760	1.820	1.811	64,000
2026-01-29	1.880	1.880	1.790	1.820	1.811	142,000
2026-01-28	1.890	1.890	1.850	1.880	1.870	134,000
2026-01-27	1.920	1.920	1.850	1.920	1.910	126,000
2026-01-26	1.890	1.920	1.890	1.920	1.910	30,000
2026-01-23	1.900	1.900	1.830	1.900	1.890	158,000
2026-01-22	1.890	1.910	1.860	1.900	1.890	50,000

← NewerPage 3 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.