Zhong An Intelligent Living historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.560	0.660	0.560	0.630	0.613	26,000
2025-04-29	0.640	0.640	0.640	0.640	0.623	2,000
2025-04-28	0.650	0.650	0.630	0.640	0.623	15,000
2025-04-25	0.650	0.710	0.650	0.710	0.691	6,000
2025-04-24	0.690	0.710	0.690	0.710	0.691	26,000
2025-04-23	0.730	0.730	0.630	0.710	0.691	60,000
2025-04-14	0.670	0.730	0.670	0.720	0.701	4,000
2025-04-10	0.690	0.700	0.690	0.690	0.671	100,000
2025-04-09	0.660	0.730	0.600	0.690	0.671	20,000
2025-04-08	0.650	0.670	0.640	0.660	0.642	16,000
2025-04-02	0.710	0.710	0.700	0.700	0.681	4,000
2025-04-01	0.660	0.710	0.630	0.690	0.671	42,000
2025-03-31	0.600	0.600	0.600	0.600	0.584	50,000
2025-03-28	0.680	0.700	0.680	0.690	0.671	10,000
2025-03-21	0.560	0.690	0.560	0.690	0.671	8,000
2025-03-19	0.690	0.690	0.690	0.690	0.671	10,000
2025-03-18	0.710	0.710	0.690	0.690	0.671	2,000
2025-03-17	0.730	0.730	0.650	0.650	0.633	504,000
2025-03-14	0.650	0.650	0.650	0.650	0.633	28,000
2025-03-13	0.680	0.680	0.680	0.680	0.662	78,000
2025-03-12	0.700	0.700	0.680	0.680	0.662	2,000
2025-03-11	0.730	0.730	0.600	0.640	0.623	142,000
2025-03-10	0.660	0.660	0.660	0.660	0.642	10,000
2025-03-07	0.730	0.730	0.690	0.690	0.671	4,000
2025-03-06	0.720	0.720	0.660	0.660	0.642	192,000
2025-03-05	0.650	0.660	0.640	0.660	0.642	96,000
2025-03-04	0.720	0.720	0.680	0.680	0.662	2,000
2025-03-03	0.700	0.720	0.670	0.700	0.681	204,000
2025-02-28	0.700	0.720	0.700	0.720	0.701	114,000
2025-02-27	0.740	0.740	0.700	0.720	0.701	110,000
2025-02-26	0.740	0.740	0.690	0.710	0.691	190,000
2025-02-25	0.700	0.730	0.700	0.710	0.691	8,000
2025-02-24	0.680	0.700	0.680	0.700	0.681	402,000
2025-02-21	0.720	0.740	0.680	0.700	0.681	346,000
2025-02-20	0.640	0.720	0.630	0.720	0.701	19,084,000
2025-02-19	0.510	0.640	0.510	0.620	0.603	604,000
2025-02-18	0.750	0.750	0.550	0.570	0.555	272,000
2025-02-17	0.520	0.750	0.520	0.660	0.642	292,000
2025-02-14	0.500	0.510	0.490	0.510	0.496	12,000
2025-02-13	0.510	0.510	0.480	0.480	0.467	10,000
2025-02-12	0.470	0.490	0.455	0.490	0.477	78,600
2025-02-11	0.460	0.485	0.450	0.475	0.462	104,000
2025-02-10	0.420	0.495	0.420	0.470	0.457	160,000
2025-02-06	0.450	0.450	0.450	0.450	0.438	6,000
2025-02-05	0.450	0.450	0.450	0.450	0.438	6,000
2025-02-04	0.465	0.465	0.450	0.450	0.438	26,000
2025-01-27	0.530	0.530	0.470	0.475	0.462	26,000
2025-01-24	0.520	0.520	0.465	0.480	0.467	60,000
2025-01-20	0.540	0.540	0.500	0.540	0.525	2,000
2025-01-16	0.540	0.540	0.510	0.540	0.525	2,000
2025-01-14	0.530	0.550	0.530	0.550	0.535	44,000
2025-01-13	0.540	0.550	0.540	0.540	0.525	358,000
2025-01-08	0.490	0.500	0.490	0.500	0.487	34,000
2025-01-07	0.510	0.510	0.510	0.510	0.496	104,000
2025-01-06	0.495	0.510	0.495	0.510	0.496	24,000
2025-01-03	0.500	0.500	0.495	0.495	0.482	12,000
2025-01-02	0.560	0.560	0.500	0.500	0.487	398,000
2024-12-30	0.500	0.530	0.500	0.530	0.516	62,000
2024-12-27	0.550	0.550	0.495	0.530	0.516	58,000
2024-12-24	0.510	0.530	0.495	0.530	0.516	162,000

← NewerPage 7 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.