Zhong An Intelligent Living historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 2.440 | 2.440 | 2.390 | 2.390 | 2.378 | 88,000 |
| 2025-10-22 | 2.460 | 2.530 | 2.350 | 2.530 | 2.517 | 74,000 |
| 2025-10-21 | 2.550 | 2.560 | 2.430 | 2.430 | 2.417 | 68,000 |
| 2025-10-20 | 2.600 | 2.660 | 2.530 | 2.560 | 2.547 | 112,000 |
| 2025-10-17 | 2.400 | 2.720 | 2.120 | 2.600 | 2.587 | 156,000 |
| 2025-10-16 | 2.070 | 3.000 | 2.060 | 2.530 | 2.517 | 224,000 |
| 2025-10-15 | 2.290 | 2.450 | 2.250 | 2.250 | 2.238 | 382,000 |
| 2025-10-14 | 2.290 | 2.610 | 2.290 | 2.480 | 2.467 | 448,000 |
| 2025-10-13 | 2.240 | 2.580 | 2.140 | 2.500 | 2.487 | 843,680 |
| 2025-10-10 | 2.560 | 2.600 | 1.310 | 2.550 | 2.537 | 7,466,000 |
| 2025-10-09 | 3.490 | 3.560 | 2.570 | 2.580 | 2.567 | 2,529,000 |
| 2025-10-08 | 3.650 | 3.780 | 3.610 | 3.640 | 3.621 | 356,000 |
| 2025-10-06 | 3.780 | 3.780 | 3.630 | 3.640 | 3.621 | 84,000 |
| 2025-10-03 | 3.910 | 4.000 | 3.590 | 3.590 | 3.571 | 552,000 |
| 2025-10-02 | 3.720 | 3.920 | 3.590 | 3.910 | 3.890 | 602,000 |
| 2025-09-30 | 3.870 | 3.970 | 3.790 | 3.930 | 3.910 | 158,000 |
| 2025-09-29 | 4.030 | 4.100 | 3.560 | 4.060 | 4.039 | 872,000 |
| 2025-09-26 | 4.010 | 4.100 | 3.850 | 4.030 | 4.009 | 304,000 |
| 2025-09-25 | 4.240 | 4.240 | 3.520 | 3.860 | 3.840 | 392,000 |
| 2025-09-24 | 4.500 | 4.580 | 3.950 | 3.960 | 3.939 | 780,000 |
| 2025-09-23 | 4.180 | 4.650 | 3.920 | 4.590 | 4.566 | 1,172,000 |
| 2025-09-22 | 4.360 | 4.390 | 4.140 | 4.330 | 4.308 | 530,000 |
| 2025-09-19 | 4.410 | 4.530 | 4.410 | 4.500 | 4.477 | 414,000 |
| 2025-09-18 | 4.440 | 4.610 | 4.360 | 4.560 | 4.536 | 272,000 |
| 2025-09-17 | 4.380 | 4.600 | 4.300 | 4.540 | 4.516 | 614,126 |
| 2025-09-16 | 4.570 | 4.660 | 4.450 | 4.450 | 4.427 | 470,000 |
| 2025-09-15 | 4.760 | 4.770 | 4.540 | 4.730 | 4.705 | 260,000 |
| 2025-09-12 | 4.560 | 4.900 | 4.230 | 4.740 | 4.715 | 952,000 |
| 2025-09-11 | 5.020 | 5.020 | 4.100 | 4.540 | 4.516 | 3,594,000 |
| 2025-09-10 | 4.730 | 6.230 | 4.700 | 5.900 | 5.869 | 2,344,000 |
| 2025-09-09 | 4.780 | 4.940 | 4.690 | 4.820 | 4.795 | 190,000 |
| 2025-09-08 | 4.300 | 4.960 | 4.200 | 4.780 | 4.755 | 442,000 |
| 2025-09-05 | 4.320 | 4.420 | 4.300 | 4.360 | 4.337 | 130,266 |
| 2025-09-04 | 4.360 | 4.400 | 4.240 | 4.330 | 4.308 | 188,000 |
| 2025-09-03 | 4.530 | 4.570 | 4.300 | 4.360 | 4.337 | 516,000 |
| 2025-09-02 | 4.850 | 4.940 | 4.520 | 4.600 | 4.576 | 472,000 |
| 2025-09-01 | 4.180 | 4.960 | 4.180 | 4.840 | 4.815 | 1,395,276 |
| 2025-08-29 | 4.260 | 4.260 | 4.090 | 4.160 | 4.138 | 206,000 |
| 2025-08-28 | 4.220 | 4.270 | 4.150 | 4.270 | 4.248 | 190,000 |
| 2025-08-27 | 4.170 | 4.310 | 4.150 | 4.220 | 4.198 | 242,000 |
| 2025-08-26 | 4.000 | 4.280 | 4.000 | 4.180 | 4.158 | 194,000 |
| 2025-08-25 | 4.270 | 4.430 | 4.150 | 4.280 | 4.258 | 606,000 |
| 2025-08-22 | 4.400 | 4.400 | 4.230 | 4.270 | 4.248 | 102,000 |
| 2025-08-21 | 4.210 | 4.490 | 4.200 | 4.390 | 4.367 | 149,468 |
| 2025-08-20 | 4.210 | 4.310 | 4.190 | 4.300 | 4.278 | 76,000 |
| 2025-08-19 | 4.410 | 4.700 | 4.300 | 4.420 | 4.397 | 660,000 |
| 2025-08-18 | 4.350 | 4.720 | 4.350 | 4.420 | 4.397 | 374,000 |
| 2025-08-15 | 4.240 | 4.390 | 4.090 | 4.350 | 4.327 | 314,000 |
| 2025-08-14 | 4.240 | 4.240 | 3.950 | 4.080 | 4.059 | 224,000 |
| 2025-08-13 | 4.420 | 4.420 | 4.230 | 4.230 | 4.208 | 134,000 |
| 2025-08-12 | 4.580 | 4.580 | 4.260 | 4.450 | 4.427 | 203,000 |
| 2025-08-11 | 4.500 | 4.800 | 4.110 | 4.490 | 4.467 | 358,000 |
| 2025-08-08 | 4.370 | 4.490 | 4.300 | 4.450 | 4.427 | 194,000 |
| 2025-08-07 | 4.300 | 5.000 | 4.170 | 4.300 | 4.278 | 1,112,500 |
| 2025-08-06 | 4.790 | 4.790 | 3.600 | 4.050 | 4.029 | 1,448,000 |
| 2025-08-05 | 4.900 | 4.940 | 4.500 | 4.790 | 4.765 | 661,063 |
| 2025-08-04 | 3.900 | 5.210 | 3.900 | 4.890 | 4.865 | 3,166,000 |
| 2025-08-01 | 3.900 | 4.000 | 3.500 | 3.910 | 3.890 | 1,429,276 |
| 2025-07-31 | 2.900 | 4.800 | 2.900 | 3.900 | 3.880 | 6,701,700 |
| 2025-07-30 | 2.680 | 2.900 | 2.600 | 2.900 | 2.885 | 576,000 |
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.