Zhong An Intelligent Living historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 0.490 | 0.540 | 0.480 | 0.520 | 0.506 | 418,000 |
| 2024-12-20 | 0.530 | 0.530 | 0.415 | 0.490 | 0.477 | 806,000 |
| 2024-12-19 | 0.500 | 0.500 | 0.440 | 0.440 | 0.428 | 758,000 |
| 2024-12-18 | 0.495 | 0.540 | 0.485 | 0.510 | 0.496 | 366,000 |
| 2024-12-17 | 0.500 | 0.520 | 0.495 | 0.510 | 0.496 | 192,000 |
| 2024-12-16 | 0.590 | 0.590 | 0.500 | 0.510 | 0.496 | 478,000 |
| 2024-12-13 | 0.590 | 0.600 | 0.540 | 0.550 | 0.535 | 276,000 |
| 2024-12-12 | 0.530 | 0.590 | 0.500 | 0.560 | 0.545 | 1,556,000 |
| 2024-12-11 | 0.600 | 0.620 | 0.540 | 0.560 | 0.545 | 580,000 |
| 2024-12-10 | 0.620 | 0.670 | 0.600 | 0.640 | 0.623 | 546,000 |
| 2024-12-09 | 0.610 | 0.650 | 0.610 | 0.640 | 0.623 | 44,000 |
| 2024-12-06 | 0.650 | 0.650 | 0.610 | 0.630 | 0.613 | 160,000 |
| 2024-12-05 | 0.660 | 0.660 | 0.600 | 0.630 | 0.613 | 1,206,000 |
| 2024-12-04 | 0.690 | 0.700 | 0.640 | 0.680 | 0.662 | 468,000 |
| 2024-12-03 | 0.970 | 1.000 | 0.670 | 0.700 | 0.681 | 2,228,000 |
| 2024-12-02 | 1.020 | 1.050 | 0.970 | 0.990 | 0.963 | 268,000 |
| 2024-11-29 | 1.100 | 1.100 | 1.010 | 1.080 | 1.051 | 588,000 |
| 2024-11-28 | 1.170 | 1.170 | 1.080 | 1.110 | 1.080 | 1,024,000 |
| 2024-11-27 | 1.180 | 1.180 | 1.090 | 1.140 | 1.109 | 1,152,000 |
| 2024-11-26 | 1.010 | 1.150 | 0.950 | 1.140 | 1.109 | 578,000 |
| 2024-11-25 | 1.080 | 1.140 | 1.000 | 1.050 | 1.022 | 170,000 |
| 2024-11-22 | 1.110 | 1.130 | 1.080 | 1.080 | 1.051 | 76,000 |
| 2024-11-21 | 1.190 | 1.190 | 1.130 | 1.130 | 1.100 | 148,000 |
| 2024-11-20 | 1.170 | 1.170 | 1.120 | 1.130 | 1.100 | 70,000 |
| 2024-11-19 | 1.240 | 1.240 | 1.220 | 1.220 | 1.187 | 2,000 |
| 2024-11-18 | 1.200 | 1.240 | 1.130 | 1.230 | 1.197 | 204,000 |
| 2024-11-15 | 1.230 | 1.230 | 1.180 | 1.180 | 1.148 | 10,000 |
| 2024-11-14 | 1.170 | 1.200 | 1.170 | 1.170 | 1.138 | 166,000 |
| 2024-11-13 | 1.210 | 1.210 | 1.170 | 1.170 | 1.138 | 168,000 |
| 2024-11-12 | 1.170 | 1.220 | 1.090 | 1.180 | 1.148 | 456,000 |
| 2024-11-11 | 1.270 | 1.270 | 1.180 | 1.190 | 1.158 | 632,000 |
| 2024-11-08 | 1.280 | 1.280 | 1.210 | 1.230 | 1.197 | 460,000 |
| 2024-11-07 | 1.260 | 1.270 | 1.230 | 1.240 | 1.207 | 2,128,000 |
| 2024-11-06 | 1.240 | 1.270 | 1.240 | 1.260 | 1.226 | 1,568,000 |
| 2024-11-05 | 1.280 | 1.290 | 1.250 | 1.270 | 1.236 | 5,262,000 |
| 2024-11-04 | 1.280 | 1.290 | 1.260 | 1.280 | 1.246 | 6,658,000 |
| 2024-11-01 | 1.250 | 1.280 | 1.250 | 1.270 | 1.236 | 5,940,000 |
| 2024-10-31 | 1.280 | 1.290 | 1.250 | 1.250 | 1.216 | 1,798,000 |
| 2024-10-30 | 1.280 | 1.290 | 1.260 | 1.290 | 1.255 | 2,402,000 |
| 2024-10-29 | 1.260 | 1.280 | 1.240 | 1.280 | 1.246 | 2,028,000 |
| 2024-10-28 | 1.280 | 1.300 | 1.250 | 1.270 | 1.236 | 2,018,000 |
| 2024-10-25 | 1.220 | 1.290 | 1.220 | 1.260 | 1.226 | 1,032,000 |
| 2024-10-24 | 1.220 | 1.280 | 1.200 | 1.260 | 1.226 | 3,308,000 |
| 2024-10-23 | 1.210 | 1.220 | 1.190 | 1.220 | 1.187 | 2,200,000 |
| 2024-10-22 | 1.220 | 1.220 | 1.190 | 1.210 | 1.177 | 1,382,000 |
| 2024-10-21 | 1.210 | 1.230 | 1.190 | 1.190 | 1.158 | 1,836,000 |
| 2024-10-18 | 1.210 | 1.240 | 1.190 | 1.210 | 1.177 | 2,332,000 |
| 2024-10-17 | 1.210 | 1.220 | 1.180 | 1.200 | 1.168 | 1,594,000 |
| 2024-10-16 | 1.220 | 1.230 | 1.180 | 1.200 | 1.168 | 2,056,000 |
| 2024-10-15 | 1.210 | 1.250 | 1.190 | 1.210 | 1.177 | 1,596,000 |
| 2024-10-14 | 1.270 | 1.270 | 1.180 | 1.250 | 1.216 | 2,316,000 |
| 2024-10-10 | 1.260 | 1.270 | 1.220 | 1.220 | 1.187 | 756,000 |
| 2024-10-09 | 1.250 | 1.270 | 1.220 | 1.260 | 1.226 | 1,334,000 |
| 2024-10-08 | 1.260 | 1.260 | 1.220 | 1.250 | 1.216 | 614,000 |
| 2024-10-07 | 1.290 | 1.290 | 1.220 | 1.260 | 1.226 | 3,044,000 |
| 2024-10-04 | 1.260 | 1.260 | 1.190 | 1.250 | 1.216 | 5,368,000 |
| 2024-10-03 | 1.270 | 1.300 | 1.220 | 1.250 | 1.216 | 5,510,000 |
| 2024-10-02 | 1.210 | 1.340 | 1.190 | 1.290 | 1.255 | 8,932,000 |
| 2024-09-30 | 1.110 | 1.240 | 1.110 | 1.210 | 1.177 | 5,086,012 |
| 2024-09-27 | 1.130 | 1.260 | 1.130 | 1.160 | 1.129 | 474,000 |
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.