Zhonggan Commun (Grp) Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.510	0.630	0.510	0.620	0.620	13,094,000
2025-08-01	0.500	0.510	0.495	0.510	0.510	844,000
2025-07-31	0.495	0.500	0.475	0.500	0.500	1,046,000
2025-07-30	0.490	0.510	0.490	0.495	0.495	912,000
2025-07-29	0.500	0.510	0.480	0.490	0.490	1,420,000
2025-07-28	0.490	0.520	0.490	0.500	0.500	1,142,000
2025-07-25	0.510	0.520	0.490	0.490	0.490	1,340,000
2025-07-24	0.500	0.510	0.475	0.500	0.500	2,672,000
2025-07-23	0.510	0.520	0.475	0.495	0.495	6,694,000
2025-07-22	0.420	0.540	0.420	0.520	0.520	25,776,000
2025-07-21	0.405	0.420	0.400	0.415	0.415	1,336,000
2025-07-18	0.400	0.405	0.400	0.405	0.405	558,000
2025-07-17	0.405	0.415	0.400	0.405	0.405	416,000
2025-07-16	0.400	0.405	0.400	0.405	0.405	872,000
2025-07-15	0.400	0.400	0.390	0.400	0.400	792,000
2025-07-14	0.400	0.400	0.400	0.400	0.400	1,876,000
2025-07-11	0.395	0.400	0.380	0.390	0.390	2,080,000
2025-07-10	0.400	0.405	0.395	0.400	0.400	1,576,000
2025-07-09	0.390	0.400	0.390	0.400	0.400	348,000
2025-07-08	0.390	0.395	0.390	0.390	0.390	542,000
2025-07-07	0.375	0.395	0.370	0.390	0.390	772,000
2025-07-04	0.375	0.385	0.375	0.380	0.380	586,000
2025-07-03	0.370	0.380	0.370	0.380	0.380	336,000
2025-07-02	0.375	0.380	0.375	0.380	0.380	432,000
2025-06-30	0.380	0.380	0.375	0.375	0.375	1,332,000
2025-06-27	0.365	0.375	0.355	0.370	0.370	682,000
2025-06-26	0.370	0.380	0.365	0.380	0.380	718,000
2025-06-25	0.365	0.370	0.365	0.370	0.370	1,000,000
2025-06-24	0.360	0.370	0.355	0.365	0.365	788,000
2025-06-23	0.350	0.360	0.350	0.360	0.360	42,000
2025-06-20	0.360	0.370	0.345	0.355	0.355	282,000
2025-06-19	0.350	0.355	0.340	0.340	0.340	526,000
2025-06-18	0.345	0.350	0.345	0.350	0.350	294,000
2025-06-17	0.350	0.375	0.350	0.355	0.355	332,000
2025-06-16	0.355	0.360	0.345	0.350	0.350	332,000
2025-06-13	0.340	0.360	0.340	0.350	0.350	782,000
2025-06-12	0.350	0.360	0.340	0.345	0.345	692,000
2025-06-11	0.355	0.365	0.355	0.365	0.365	600,000
2025-06-10	0.360	0.375	0.350	0.365	0.365	1,222,000
2025-06-09	0.375	0.395	0.365	0.365	0.365	1,390,000
2025-06-06	0.365	0.385	0.345	0.375	0.375	2,262,000
2025-06-05	0.325	0.375	0.325	0.370	0.370	5,158,000
2025-06-04	0.335	0.335	0.320	0.325	0.325	836,000
2025-06-03	0.320	0.330	0.320	0.325	0.325	202,000
2025-06-02	0.320	0.320	0.315	0.320	0.320	58,000
2025-05-30	0.330	0.330	0.325	0.325	0.325	22,000
2025-05-29	0.320	0.330	0.315	0.330	0.330	254,000
2025-05-28	0.315	0.325	0.310	0.315	0.315	1,218,000
2025-05-27	0.315	0.315	0.315	0.315	0.315	198,000
2025-05-26	0.310	0.325	0.310	0.325	0.325	384,000
2025-05-23	0.315	0.325	0.310	0.320	0.320	238,000
2025-05-22	0.310	0.315	0.310	0.315	0.315	266,000
2025-05-21	0.320	0.325	0.310	0.320	0.320	502,000
2025-05-20	0.325	0.330	0.325	0.325	0.325	38,000
2025-05-19	0.320	0.330	0.315	0.330	0.330	610,000
2025-05-16	0.315	0.320	0.310	0.320	0.320	148,000
2025-05-15	0.310	0.315	0.310	0.315	0.315	252,000
2025-05-14	0.315	0.320	0.310	0.320	0.320	1,214,000
2025-05-13	0.315	0.315	0.310	0.315	0.315	150,000
2025-05-12	0.320	0.330	0.310	0.315	0.315	1,160,000

← NewerPage 6 of 10 · 568 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.