Zhonggan Commun (Grp) Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.430	0.440	0.430	0.435	0.435	194,000
2026-04-27	0.425	0.440	0.420	0.440	0.440	638,000
2026-04-24	0.430	0.440	0.420	0.425	0.425	212,000
2026-04-23	0.430	0.455	0.430	0.455	0.455	44,000
2026-04-22	0.440	0.460	0.430	0.460	0.460	48,000
2026-04-21	0.440	0.440	0.440	0.440	0.440	172,000
2026-04-20	0.440	0.440	0.440	0.440	0.440	214,000
2026-04-17	0.440	0.440	0.420	0.440	0.440	200,000
2026-04-16	0.440	0.445	0.440	0.440	0.440	1,202,000
2026-04-15	0.435	0.440	0.435	0.440	0.440	226,000
2026-04-14	0.425	0.450	0.425	0.440	0.440	196,000
2026-04-13	0.440	0.450	0.440	0.450	0.450	280,000
2026-04-10	0.440	0.440	0.440	0.440	0.440	2,000
2026-04-09	0.440	0.440	0.440	0.440	0.440	0
2026-04-08	0.425	0.440	0.425	0.440	0.440	308,000
2026-04-02	0.430	0.440	0.430	0.440	0.440	320,000
2026-04-01	0.430	0.445	0.430	0.445	0.445	76,000
2026-03-31	0.440	0.465	0.430	0.450	0.450	258,000
2026-03-30	0.450	0.450	0.435	0.450	0.450	68,000
2026-03-27	0.445	0.465	0.435	0.460	0.460	318,000
2026-03-26	0.440	0.470	0.420	0.470	0.470	874,000
2026-03-25	0.440	0.470	0.410	0.455	0.455	1,394,000
2026-03-24	0.460	0.460	0.460	0.460	0.460	0
2026-03-23	0.450	0.465	0.445	0.460	0.460	26,000
2026-03-20	0.475	0.475	0.475	0.475	0.475	0
2026-03-19	0.450	0.475	0.440	0.475	0.475	246,000
2026-03-18	0.445	0.485	0.445	0.485	0.485	94,000
2026-03-17	0.455	0.455	0.455	0.455	0.455	0
2026-03-16	0.455	0.455	0.445	0.455	0.455	90,000
2026-03-13	0.425	0.455	0.425	0.455	0.455	106,000
2026-03-12	0.450	0.450	0.445	0.445	0.445	6,000
2026-03-11	0.450	0.450	0.450	0.450	0.450	6,000
2026-03-10	0.450	0.450	0.450	0.450	0.450	40,000
2026-03-09	0.445	0.450	0.425	0.450	0.450	70,000
2026-03-06	0.425	0.455	0.405	0.455	0.455	424,000
2026-03-05	0.440	0.450	0.425	0.430	0.430	98,000
2026-03-04	0.445	0.445	0.410	0.440	0.440	470,000
2026-03-03	0.465	0.470	0.455	0.455	0.455	416,000
2026-03-02	0.480	0.485	0.480	0.480	0.480	238,000
2026-02-27	0.530	0.530	0.485	0.510	0.510	390,000
2026-02-26	0.510	0.540	0.510	0.540	0.540	352,000
2026-02-25	0.510	0.550	0.500	0.510	0.510	1,000,000
2026-02-24	0.440	0.540	0.440	0.510	0.510	950,000
2026-02-23	0.460	0.460	0.425	0.460	0.460	392,000
2026-02-20	0.445	0.450	0.445	0.450	0.450	70,000
2026-02-16	0.445	0.445	0.445	0.445	0.445	58,000
2026-02-13	0.445	0.450	0.420	0.450	0.450	366,000
2026-02-12	0.435	0.460	0.415	0.455	0.455	328,000
2026-02-11	0.440	0.440	0.425	0.435	0.435	282,000
2026-02-10	0.485	0.485	0.440	0.440	0.440	362,000
2026-02-09	0.430	0.495	0.415	0.450	0.450	3,010,000
2026-02-06	0.390	0.470	0.390	0.400	0.400	840,000
2026-02-05	0.385	0.390	0.380	0.390	0.390	248,000
2026-02-04	0.365	0.385	0.365	0.385	0.385	154,000
2026-02-03	0.380	0.380	0.380	0.380	0.380	14,000
2026-02-02	0.380	0.380	0.380	0.380	0.380	300,000
2026-01-30	0.380	0.390	0.380	0.385	0.385	172,000
2026-01-29	0.395	0.400	0.380	0.390	0.390	158,000
2026-01-28	0.395	0.405	0.380	0.395	0.395	354,000
2026-01-27	0.400	0.400	0.385	0.395	0.395	342,000

← NewerPage 3 of 10 · 567 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.