Zhonggan Commun (Grp) Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.390	0.395	0.380	0.395	0.395	196,000
2026-07-24	0.405	0.405	0.405	0.405	0.405	0
2026-07-23	0.400	0.410	0.400	0.405	0.405	10,000
2026-07-22	0.400	0.400	0.400	0.400	0.400	2,000
2026-07-21	0.410	0.410	0.410	0.410	0.410	0
2026-07-20	0.400	0.415	0.400	0.410	0.410	4,000
2026-07-17	0.400	0.400	0.400	0.400	0.400	0
2026-07-16	0.390	0.410	0.390	0.410	0.410	12,000
2026-07-15	0.405	0.415	0.405	0.415	0.415	36,000
2026-07-14	0.400	0.405	0.400	0.405	0.405	894,000
2026-07-13	0.390	0.400	0.385	0.400	0.400	118,000
2026-07-10	0.395	0.405	0.385	0.400	0.400	594,000
2026-07-09	0.395	0.405	0.385	0.405	0.405	594,000
2026-07-08	0.390	0.405	0.390	0.400	0.400	120,000
2026-07-07	0.390	0.390	0.390	0.390	0.390	0
2026-07-06	0.385	0.390	0.375	0.390	0.390	150,000
2026-07-03	0.380	0.400	0.380	0.400	0.400	10,000
2026-07-02	0.380	0.395	0.380	0.395	0.395	26,000
2026-06-30	0.395	0.400	0.385	0.400	0.400	6,000
2026-06-29	0.400	0.400	0.380	0.395	0.395	34,000
2026-06-26	0.400	0.400	0.375	0.400	0.400	816,000
2026-06-25	0.395	0.400	0.395	0.400	0.400	180,000
2026-06-24	0.380	0.395	0.380	0.395	0.395	590,000
2026-06-23	0.400	0.400	0.380	0.400	0.400	58,000
2026-06-22	0.400	0.400	0.380	0.395	0.395	184,000
2026-06-18	0.400	0.400	0.400	0.400	0.400	138,000
2026-06-17	0.395	0.400	0.395	0.400	0.400	432,000
2026-06-16	0.395	0.395	0.395	0.395	0.395	8,000
2026-06-15	0.395	0.395	0.380	0.395	0.395	212,000
2026-06-12	0.405	0.405	0.400	0.400	0.400	46,000
2026-06-11	0.400	0.400	0.385	0.395	0.395	190,000
2026-06-10	0.385	0.395	0.385	0.395	0.395	144,000
2026-06-09	0.385	0.385	0.370	0.385	0.385	130,000
2026-06-08	0.400	0.400	0.375	0.385	0.385	614,000
2026-06-05	0.410	0.410	0.400	0.400	0.400	54,000
2026-06-04	0.410	0.415	0.410	0.415	0.415	6,000
2026-06-03	0.415	0.415	0.400	0.415	0.415	40,000
2026-06-02	0.400	0.415	0.400	0.415	0.415	32,000
2026-06-01	0.420	0.420	0.395	0.420	0.420	122,000
2026-05-29	0.400	0.425	0.385	0.420	0.420	146,000
2026-05-28	0.390	0.415	0.385	0.400	0.400	330,000
2026-05-27	0.380	0.390	0.360	0.390	0.390	254,000
2026-05-26	0.370	0.395	0.360	0.380	0.380	944,000
2026-05-22	0.390	0.390	0.380	0.385	0.385	44,000
2026-05-21	0.390	0.390	0.385	0.390	0.390	144,000
2026-05-20	0.390	0.390	0.390	0.390	0.390	198,000
2026-05-19	0.380	0.395	0.380	0.390	0.390	10,000
2026-05-18	0.380	0.400	0.375	0.400	0.400	616,000
2026-05-15	0.410	0.410	0.400	0.405	0.405	434,000
2026-05-14	0.415	0.415	0.410	0.415	0.415	114,000
2026-05-13	0.420	0.425	0.400	0.420	0.420	598,000
2026-05-12	0.425	0.430	0.420	0.425	0.425	210,000
2026-05-11	0.425	0.430	0.420	0.430	0.430	86,000
2026-05-08	0.430	0.430	0.430	0.430	0.430	94,000
2026-05-07	0.425	0.435	0.420	0.435	0.435	78,000
2026-05-06	0.425	0.425	0.425	0.425	0.425	88,000
2026-05-05	0.425	0.425	0.425	0.425	0.425	58,000
2026-05-04	0.420	0.425	0.415	0.420	0.420	254,000
2026-04-30	0.425	0.425	0.425	0.425	0.425	32,000
2026-04-29	0.425	0.435	0.420	0.435	0.435	112,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.