Zhong An Intelligent Living historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 1.090 | 1.210 | 1.070 | 1.130 | 1.100 | 3,360,000 |
| 2024-09-25 | 1.360 | 1.360 | 1.040 | 1.110 | 1.080 | 6,672,531 |
| 2024-09-24 | 1.250 | 1.280 | 1.190 | 1.260 | 1.226 | 2,526,000 |
| 2024-09-23 | 1.220 | 1.290 | 1.160 | 1.280 | 1.246 | 2,968,000 |
| 2024-09-20 | 1.340 | 1.340 | 1.220 | 1.220 | 1.187 | 2,146,000 |
| 2024-09-19 | 1.350 | 1.360 | 1.330 | 1.330 | 1.294 | 1,686,000 |
| 2024-09-17 | 1.320 | 1.350 | 1.310 | 1.330 | 1.294 | 1,576,000 |
| 2024-09-16 | 1.350 | 1.370 | 1.290 | 1.350 | 1.314 | 4,886,000 |
| 2024-09-13 | 1.350 | 1.430 | 1.350 | 1.360 | 1.323 | 5,376,000 |
| 2024-09-12 | 1.340 | 1.400 | 1.330 | 1.350 | 1.314 | 7,064,000 |
| 2024-09-11 | 1.310 | 1.350 | 1.300 | 1.340 | 1.304 | 6,294,000 |
| 2024-09-10 | 1.280 | 1.330 | 1.270 | 1.310 | 1.275 | 8,262,000 |
| 2024-09-09 | 1.260 | 1.300 | 1.260 | 1.280 | 1.246 | 4,426,000 |
| 2024-09-05 | 1.270 | 1.280 | 1.250 | 1.250 | 1.216 | 4,108,000 |
| 2024-09-04 | 1.250 | 1.280 | 1.220 | 1.270 | 1.236 | 7,322,000 |
| 2024-09-03 | 1.280 | 1.280 | 1.230 | 1.280 | 1.246 | 6,752,000 |
| 2024-09-02 | 1.280 | 1.280 | 1.230 | 1.270 | 1.236 | 5,994,000 |
| 2024-08-30 | 1.230 | 1.250 | 1.190 | 1.230 | 1.197 | 6,650,000 |
| 2024-08-29 | 1.260 | 1.260 | 1.170 | 1.190 | 1.158 | 656,000 |
| 2024-08-28 | 1.320 | 1.320 | 1.190 | 1.220 | 1.187 | 5,374,000 |
| 2024-08-27 | 1.320 | 1.330 | 1.100 | 1.290 | 1.255 | 6,506,000 |
| 2024-08-26 | 1.250 | 1.340 | 1.250 | 1.300 | 1.265 | 6,130,000 |
| 2024-08-23 | 1.290 | 1.300 | 1.250 | 1.250 | 1.216 | 7,262,000 |
| 2024-08-22 | 1.390 | 1.390 | 1.260 | 1.280 | 1.246 | 188,000 |
| 2024-08-21 | 1.270 | 1.300 | 1.220 | 1.260 | 1.226 | 1,912,000 |
| 2024-08-20 | 1.270 | 1.300 | 1.230 | 1.290 | 1.255 | 4,612,000 |
| 2024-08-19 | 1.260 | 1.360 | 1.140 | 1.270 | 1.236 | 13,692,020 |
| 2024-08-16 | 1.280 | 1.320 | 1.250 | 1.260 | 1.226 | 5,418,000 |
| 2024-08-15 | 1.240 | 1.280 | 1.220 | 1.270 | 1.236 | 5,518,000 |
| 2024-08-14 | 1.200 | 1.250 | 1.160 | 1.240 | 1.207 | 7,830,000 |
| 2024-08-13 | 1.100 | 1.220 | 1.070 | 1.160 | 1.129 | 14,950,000 |
| 2024-08-12 | 0.910 | 1.110 | 0.910 | 1.090 | 1.061 | 7,458,000 |
| 2024-08-09 | 0.940 | 0.970 | 0.930 | 0.940 | 0.915 | 414,000 |
| 2024-08-08 | 0.930 | 0.990 | 0.930 | 0.950 | 0.924 | 1,376,000 |
| 2024-08-07 | 0.820 | 0.970 | 0.810 | 0.910 | 0.885 | 12,494,000 |
| 2024-08-06 | 0.850 | 0.920 | 0.830 | 0.860 | 0.837 | 802,000 |
| 2024-08-05 | 0.800 | 0.870 | 0.800 | 0.860 | 0.837 | 348,000 |
| 2024-08-02 | 0.760 | 0.840 | 0.750 | 0.800 | 0.778 | 592,000 |
| 2024-08-01 | 0.880 | 0.880 | 0.800 | 0.820 | 0.798 | 644,000 |
| 2024-07-31 | 1.070 | 1.070 | 0.860 | 0.900 | 0.876 | 1,728,000 |
| 2024-07-30 | 0.980 | 1.050 | 0.950 | 0.980 | 0.954 | 534,000 |
| 2024-07-29 | 0.960 | 1.040 | 0.960 | 1.040 | 1.012 | 130,000 |
| 2024-07-26 | 0.870 | 1.100 | 0.870 | 1.010 | 0.983 | 762,000 |
| 2024-07-25 | 1.130 | 1.130 | 0.880 | 0.980 | 0.954 | 874,000 |
| 2024-07-24 | 1.090 | 1.150 | 1.010 | 1.040 | 1.012 | 1,136,000 |
| 2024-07-23 | 1.230 | 1.240 | 1.080 | 1.120 | 1.090 | 2,286,000 |
| 2024-07-22 | 1.330 | 1.400 | 1.150 | 1.270 | 1.236 | 5,296,000 |
| 2024-07-19 | 1.310 | 1.370 | 1.310 | 1.350 | 1.287 | 3,372,000 |
| 2024-07-18 | 1.290 | 1.330 | 1.290 | 1.310 | 1.249 | 2,452,000 |
| 2024-07-17 | 1.280 | 1.300 | 1.270 | 1.300 | 1.240 | 2,284,000 |
| 2024-07-16 | 1.250 | 1.300 | 1.240 | 1.270 | 1.211 | 2,742,000 |
| 2024-07-15 | 1.220 | 1.250 | 1.220 | 1.250 | 1.192 | 5,126,000 |
| 2024-07-12 | 1.210 | 1.230 | 1.200 | 1.220 | 1.163 | 3,432,000 |
| 2024-07-11 | 1.190 | 1.220 | 1.190 | 1.210 | 1.154 | 4,638,000 |
| 2024-07-10 | 1.180 | 1.200 | 1.170 | 1.190 | 1.135 | 3,784,000 |
| 2024-07-09 | 1.160 | 1.180 | 1.150 | 1.170 | 1.116 | 4,154,000 |
| 2024-07-08 | 1.130 | 1.160 | 1.130 | 1.150 | 1.097 | 6,824,000 |
| 2024-07-05 | 1.100 | 1.160 | 1.100 | 1.130 | 1.078 | 6,522,000 |
| 2024-07-04 | 1.150 | 1.160 | 1.090 | 1.100 | 1.049 | 5,264,000 |
| 2024-07-03 | 1.130 | 1.170 | 1.130 | 1.130 | 1.078 | 4,942,000 |
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.