Zhong An Intelligent Living historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	2.680	2.900	2.600	2.900	2.885	576,000
2025-07-29	2.510	2.970	2.500	2.770	2.756	1,612,106
2025-07-28	1.490	3.080	1.490	2.500	2.487	6,962,733
2025-07-25	1.500	1.500	1.450	1.460	1.452	36,000
2025-07-24	1.500	1.500	1.460	1.460	1.452	202,000
2025-07-23	1.460	1.470	1.350	1.450	1.443	336,000
2025-07-22	1.540	1.550	1.260	1.380	1.373	2,420,000
2025-07-21	1.500	1.540	1.490	1.540	1.532	994,000
2025-07-18	1.200	1.620	1.200	1.620	1.612	2,072,256
2025-07-17	1.190	1.200	1.150	1.200	1.194	346,000
2025-07-16	1.180	1.240	1.150	1.190	1.184	746,000
2025-07-15	1.170	1.240	1.160	1.180	1.174	222,000
2025-07-14	1.100	1.230	1.100	1.170	1.164	966,000
2025-07-11	1.110	1.130	1.040	1.090	1.084	424,000
2025-07-10	1.100	1.150	1.070	1.100	1.094	136,000
2025-07-09	1.100	1.100	1.100	1.100	1.094	34,000
2025-07-08	1.040	1.120	1.040	1.100	1.094	264,000
2025-07-07	1.060	1.060	1.040	1.040	1.035	10,000
2025-07-04	1.030	1.030	1.000	1.020	1.015	86,000
2025-07-03	1.070	1.080	1.070	1.080	1.074	36,000
2025-07-02	1.080	1.080	1.080	1.080	1.074	8,000
2025-06-30	1.010	1.090	1.000	1.080	1.074	48,000
2025-06-27	1.100	1.100	1.100	1.100	1.094	8,000
2025-06-26	1.100	1.110	1.100	1.100	1.094	36,000
2025-06-25	1.090	1.100	1.070	1.100	1.094	46,000
2025-06-24	1.020	1.100	1.000	1.090	1.084	356,000
2025-06-23	0.930	1.000	0.930	1.000	0.995	368,000
2025-06-20	0.930	0.930	0.930	0.930	0.925	10,000
2025-06-19	0.930	0.930	0.900	0.930	0.925	78,000
2025-06-18	0.950	0.960	0.930	0.950	0.945	146,000
2025-06-17	0.950	0.980	0.940	0.980	0.975	218,000
2025-06-16	0.960	1.000	0.910	0.980	0.975	434,000
2025-06-13	0.960	0.960	0.900	0.950	0.945	286,000
2025-06-12	0.950	0.950	0.930	0.940	0.935	38,000
2025-06-11	0.940	0.950	0.890	0.950	0.924	208,000
2025-06-10	0.940	0.950	0.930	0.950	0.924	160,000
2025-06-09	0.940	0.940	0.900	0.940	0.915	418,000
2025-06-06	0.930	0.940	0.930	0.940	0.915	16,000
2025-06-05	0.900	0.930	0.900	0.930	0.905	76,000
2025-06-04	0.920	0.950	0.890	0.900	0.876	288,000
2025-06-03	0.900	1.000	0.890	0.980	0.954	324,000
2025-06-02	0.950	0.950	0.870	0.950	0.924	382,000
2025-05-30	0.910	0.910	0.890	0.890	0.866	2,000
2025-05-29	0.800	0.900	0.800	0.860	0.837	262,000
2025-05-28	0.770	0.800	0.770	0.800	0.778	44,000
2025-05-27	0.760	0.800	0.760	0.770	0.749	10,000
2025-05-26	0.710	0.810	0.710	0.760	0.740	146,000
2025-05-23	0.720	0.720	0.660	0.720	0.701	988,000
2025-05-22	0.720	0.720	0.660	0.720	0.701	922,000
2025-05-21	0.720	0.720	0.720	0.720	0.701	8,000
2025-05-20	0.720	0.770	0.710	0.710	0.691	156,000
2025-05-19	0.720	0.720	0.690	0.710	0.691	44,000
2025-05-14	0.660	0.720	0.650	0.710	0.691	252,000
2025-05-13	0.680	0.700	0.660	0.700	0.681	54,000
2025-05-12	0.790	0.790	0.690	0.720	0.701	232,000
2025-05-09	0.710	0.820	0.710	0.800	0.778	106,000
2025-05-08	0.690	0.710	0.660	0.710	0.691	132,000
2025-05-07	0.640	0.710	0.630	0.700	0.681	166,000
2025-05-06	0.660	0.700	0.630	0.680	0.662	16,000
2025-05-02	0.620	0.660	0.610	0.660	0.642	38,000

← NewerPage 6 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.