Zhonggan Commun (Grp) Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.450	0.480	0.445	0.465	0.465	88,000
2025-10-27	0.470	0.475	0.435	0.460	0.460	934,000
2025-10-24	0.480	0.495	0.475	0.475	0.475	154,000
2025-10-23	0.520	0.520	0.485	0.495	0.495	6,000
2025-10-22	0.530	0.530	0.485	0.495	0.495	14,000
2025-10-21	0.510	0.540	0.490	0.490	0.490	166,000
2025-10-20	0.490	0.510	0.480	0.500	0.500	118,000
2025-10-17	0.530	0.550	0.500	0.510	0.510	270,000
2025-10-16	0.530	0.530	0.490	0.510	0.510	178,000
2025-10-15	0.490	0.530	0.490	0.500	0.500	38,000
2025-10-14	0.540	0.540	0.480	0.490	0.490	250,000
2025-10-13	0.530	0.530	0.480	0.520	0.520	1,146,000
2025-10-10	0.540	0.550	0.530	0.540	0.540	104,000
2025-10-09	0.560	0.560	0.520	0.540	0.540	310,000
2025-10-08	0.510	0.530	0.510	0.530	0.530	64,000
2025-10-06	0.510	0.530	0.500	0.530	0.530	462,000
2025-10-03	0.550	0.550	0.540	0.540	0.540	10,000
2025-10-02	0.530	0.560	0.530	0.550	0.550	24,000
2025-09-30	0.540	0.540	0.510	0.520	0.520	44,000
2025-09-29	0.490	0.520	0.490	0.520	0.520	288,000
2025-09-26	0.450	0.495	0.440	0.490	0.490	982,000
2025-09-25	0.500	0.500	0.475	0.485	0.485	922,000
2025-09-24	0.510	0.540	0.500	0.510	0.510	350,000
2025-09-23	0.530	0.530	0.500	0.520	0.520	388,000
2025-09-22	0.530	0.540	0.520	0.520	0.520	298,000
2025-09-19	0.570	0.570	0.530	0.550	0.550	606,000
2025-09-18	0.570	0.590	0.540	0.560	0.560	306,000
2025-09-17	0.530	0.630	0.530	0.570	0.570	1,330,000
2025-09-16	0.560	0.590	0.510	0.550	0.550	1,106,000
2025-09-15	0.580	0.590	0.560	0.580	0.580	216,000
2025-09-12	0.600	0.600	0.570	0.590	0.590	370,000
2025-09-11	0.600	0.620	0.560	0.600	0.600	486,000
2025-09-10	0.620	0.620	0.600	0.620	0.620	84,000
2025-09-09	0.630	0.650	0.590	0.630	0.630	438,000
2025-09-08	0.610	0.660	0.610	0.630	0.630	394,000
2025-09-05	0.610	0.620	0.590	0.610	0.610	116,000
2025-09-04	0.600	0.620	0.580	0.610	0.610	650,000
2025-09-03	0.570	0.600	0.560	0.600	0.600	398,000
2025-09-02	0.600	0.610	0.580	0.580	0.580	208,000
2025-09-01	0.610	0.620	0.580	0.600	0.600	504,000
2025-08-29	0.610	0.620	0.610	0.620	0.620	574,000
2025-08-28	0.620	0.620	0.590	0.610	0.610	282,000
2025-08-27	0.630	0.630	0.610	0.620	0.620	716,000
2025-08-26	0.600	0.660	0.600	0.620	0.620	578,000
2025-08-25	0.610	0.650	0.590	0.600	0.600	1,012,000
2025-08-22	0.620	0.620	0.580	0.610	0.610	750,000
2025-08-21	0.590	0.630	0.550	0.580	0.580	1,230,000
2025-08-20	0.640	0.640	0.580	0.590	0.590	1,980,000
2025-08-19	0.640	0.660	0.620	0.640	0.640	1,058,000
2025-08-18	0.690	0.690	0.610	0.650	0.650	6,026,000
2025-08-15	0.740	0.750	0.720	0.720	0.720	496,000
2025-08-14	0.750	0.770	0.720	0.730	0.730	996,000
2025-08-13	0.750	0.750	0.700	0.750	0.750	2,528,000
2025-08-12	0.680	0.760	0.680	0.750	0.750	4,982,000
2025-08-11	0.640	0.700	0.640	0.660	0.660	1,244,000
2025-08-08	0.690	0.700	0.640	0.660	0.660	1,406,000
2025-08-07	0.690	0.720	0.620	0.660	0.660	6,524,000
2025-08-06	0.650	0.750	0.650	0.700	0.700	9,700,000
2025-08-05	0.610	0.680	0.610	0.650	0.650	6,932,000
2025-08-04	0.510	0.630	0.510	0.620	0.620	13,094,000

← NewerPage 5 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.