Zhong An Intelligent Living historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.980 | 4.440 | 3.980 | 4.440 | 4.440 | 2,324,000 |
| 2026-10-15 | 3.850 | 4.065 | 3.850 | 3.975 | 3.975 | 1,216,000 |
| 2026-10-14 | 3.820 | 3.890 | 3.800 | 3.850 | 3.850 | 480,000 |
| 2026-10-13 | 3.805 | 3.845 | 3.745 | 3.845 | 3.845 | 340,000 |
| 2026-10-12 | 3.805 | 3.865 | 3.740 | 3.805 | 3.805 | 1,334,000 |
| 2026-10-09 | 3.870 | 3.965 | 3.790 | 3.840 | 3.840 | 3,640,000 |
| 2026-10-08 | 3.880 | 3.880 | 3.730 | 3.870 | 3.870 | 390,000 |
| 2026-10-07 | 3.700 | 3.880 | 3.620 | 3.850 | 3.850 | 524,000 |
| 2026-10-06 | 3.650 | 3.810 | 3.650 | 3.780 | 3.780 | 424,000 |
| 2026-10-05 | 3.680 | 3.880 | 3.680 | 3.795 | 3.795 | 382,000 |
| 2026-10-02 | 3.500 | 3.680 | 3.495 | 3.680 | 3.680 | 992,000 |
| 2026-09-30 | 3.510 | 3.515 | 3.420 | 3.500 | 3.500 | 496,000 |
| 2026-09-29 | 3.365 | 3.540 | 3.365 | 3.515 | 3.515 | 2,152,000 |
| 2026-09-28 | 3.250 | 3.500 | 3.200 | 3.415 | 3.415 | 1,368,000 |
| 2026-09-25 | 3.400 | 3.400 | 3.050 | 3.250 | 3.250 | 298,000 |
| 2026-09-24 | 3.090 | 3.450 | 3.090 | 3.400 | 3.400 | 660,000 |
| 2026-09-23 | 3.070 | 3.260 | 3.070 | 3.195 | 3.195 | 784,000 |
| 2026-09-22 | 3.065 | 3.100 | 3.000 | 3.060 | 3.060 | 5,912,000 |
| 2026-09-21 | 2.970 | 3.205 | 2.970 | 3.070 | 3.070 | 1,144,000 |
| 2026-09-18 | 3.005 | 3.005 | 2.945 | 2.970 | 2.970 | 263,200 |
| 2026-09-17 | 2.950 | 3.010 | 2.950 | 3.005 | 3.005 | 324,000 |
| 2026-09-16 | 3.000 | 3.000 | 2.940 | 2.980 | 2.980 | 266,000 |
| 2026-09-15 | 2.965 | 3.030 | 2.880 | 2.960 | 2.960 | 278,000 |
| 2026-09-14 | 2.935 | 3.050 | 2.890 | 2.995 | 2.995 | 288,000 |
| 2026-09-11 | 3.090 | 3.200 | 2.925 | 2.935 | 2.935 | 2,902,000 |
| 2026-09-10 | 2.810 | 3.345 | 2.810 | 3.095 | 3.095 | 532,000 |
| 2026-09-09 | 2.705 | 2.800 | 2.700 | 2.780 | 2.780 | 492,000 |
| 2026-09-08 | 2.800 | 2.850 | 2.785 | 2.815 | 2.815 | 444,000 |
| 2026-09-07 | 2.870 | 2.870 | 2.795 | 2.830 | 2.830 | 500,000 |
| 2026-09-04 | 2.870 | 2.890 | 2.850 | 2.880 | 2.880 | 272,000 |
| 2026-09-03 | 2.880 | 2.885 | 2.800 | 2.875 | 2.875 | 258,000 |
| 2026-09-02 | 2.945 | 2.945 | 2.870 | 2.880 | 2.880 | 308,000 |
| 2026-09-01 | 2.890 | 3.000 | 2.860 | 2.945 | 2.945 | 3,984,000 |
| 2026-08-31 | 2.900 | 3.000 | 2.870 | 2.910 | 2.910 | 352,000 |
| 2026-08-28 | 2.835 | 2.890 | 2.835 | 2.890 | 2.890 | 214,000 |
| 2026-08-27 | 2.930 | 2.940 | 2.835 | 2.835 | 2.835 | 82,000 |
| 2026-08-26 | 2.845 | 3.500 | 2.800 | 2.880 | 2.880 | 1,292,000 |
| 2026-08-25 | 2.890 | 2.890 | 2.830 | 2.860 | 2.860 | 358,000 |
| 2026-08-24 | 2.910 | 2.910 | 2.860 | 2.860 | 2.860 | 352,000 |
| 2026-08-21 | 2.945 | 2.950 | 2.865 | 2.910 | 2.910 | 348,000 |
| 2026-08-20 | 2.980 | 2.980 | 2.900 | 2.935 | 2.935 | 370,000 |
| 2026-08-19 | 2.970 | 3.010 | 2.955 | 2.960 | 2.960 | 338,000 |
| 2026-08-18 | 3.000 | 3.000 | 2.960 | 2.965 | 2.965 | 336,000 |
| 2026-08-17 | 3.010 | 3.010 | 2.965 | 2.980 | 2.980 | 338,000 |
| 2026-08-14 | 2.880 | 3.040 | 2.880 | 3.000 | 3.000 | 270,000 |
| 2026-08-13 | 2.880 | 2.940 | 2.880 | 2.940 | 2.940 | 78,000 |
| 2026-08-12 | 2.900 | 2.940 | 2.800 | 2.880 | 2.880 | 370,000 |
| 2026-08-11 | 3.000 | 3.010 | 2.900 | 2.900 | 2.900 | 342,000 |
| 2026-08-10 | 3.190 | 3.190 | 3.000 | 3.000 | 3.000 | 336,000 |
| 2026-08-07 | 3.000 | 3.180 | 3.000 | 3.180 | 3.180 | 334,000 |
| 2026-08-06 | 2.880 | 2.985 | 2.880 | 2.980 | 2.980 | 346,000 |
| 2026-08-05 | 2.860 | 2.940 | 2.860 | 2.880 | 2.880 | 466,000 |
| 2026-08-04 | 2.870 | 2.880 | 2.840 | 2.840 | 2.840 | 422,000 |
| 2026-08-03 | 2.840 | 2.850 | 2.640 | 2.850 | 2.850 | 506,000 |
| 2026-07-31 | 3.060 | 3.070 | 2.850 | 2.850 | 2.850 | 410,000 |
| 2026-07-30 | 3.110 | 3.110 | 3.020 | 3.040 | 3.040 | 416,000 |
| 2026-07-29 | 3.080 | 3.100 | 2.960 | 3.080 | 3.080 | 468,000 |
| 2026-07-28 | 3.100 | 3.130 | 3.010 | 3.080 | 3.080 | 404,000 |
| 2026-07-27 | 3.140 | 3.150 | 3.050 | 3.070 | 3.070 | 398,000 |
| 2026-07-24 | 3.160 | 3.170 | 3.090 | 3.110 | 3.110 | 394,000 |
Page 1 of 2 · 64 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.