Zhonggan Commun (Grp) Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.300	0.310	0.295	0.310	0.310	1,652,000
2025-05-07	0.305	0.305	0.300	0.300	0.300	328,000
2025-05-06	0.305	0.305	0.300	0.300	0.300	96,000
2025-05-02	0.305	0.310	0.300	0.305	0.305	242,000
2025-04-30	0.305	0.305	0.300	0.305	0.305	76,000
2025-04-29	0.300	0.310	0.300	0.305	0.305	14,000
2025-04-28	0.305	0.310	0.300	0.310	0.310	1,252,000
2025-04-25	0.310	0.310	0.300	0.300	0.300	630,000
2025-04-24	0.300	0.310	0.300	0.310	0.310	1,166,000
2025-04-23	0.305	0.305	0.300	0.300	0.300	92,000
2025-04-22	0.295	0.310	0.295	0.305	0.305	170,000
2025-04-17	0.290	0.300	0.290	0.295	0.295	760,000
2025-04-16	0.310	0.315	0.295	0.300	0.300	592,000
2025-04-15	0.305	0.310	0.300	0.305	0.305	232,000
2025-04-14	0.295	0.305	0.290	0.305	0.305	624,000
2025-04-11	0.280	0.280	0.265	0.280	0.280	514,000
2025-04-10	0.260	0.290	0.260	0.280	0.280	476,000
2025-04-09	0.260	0.270	0.255	0.260	0.260	368,000
2025-04-08	0.270	0.270	0.265	0.265	0.265	362,000
2025-04-07	0.290	0.290	0.255	0.265	0.265	3,096,000
2025-04-03	0.295	0.300	0.290	0.290	0.290	418,000
2025-04-02	0.290	0.300	0.290	0.295	0.295	406,000
2025-04-01	0.295	0.300	0.295	0.295	0.295	644,000
2025-03-31	0.300	0.300	0.295	0.300	0.300	576,000
2025-03-28	0.305	0.305	0.300	0.305	0.305	776,000
2025-03-27	0.305	0.305	0.295	0.305	0.305	422,000
2025-03-26	0.305	0.305	0.300	0.305	0.305	280,000
2025-03-25	0.310	0.310	0.300	0.305	0.305	766,000
2025-03-24	0.305	0.310	0.300	0.310	0.310	548,000
2025-03-21	0.305	0.310	0.300	0.310	0.310	174,000
2025-03-20	0.310	0.320	0.310	0.315	0.315	316,000
2025-03-19	0.310	0.325	0.305	0.320	0.320	436,000
2025-03-18	0.315	0.325	0.310	0.310	0.310	536,000
2025-03-17	0.315	0.315	0.310	0.315	0.315	84,000
2025-03-14	0.320	0.320	0.310	0.310	0.310	620,000
2025-03-13	0.325	0.340	0.320	0.320	0.320	1,318,000
2025-03-12	0.310	0.330	0.300	0.320	0.320	914,000
2025-03-11	0.325	0.330	0.305	0.310	0.310	2,738,000
2025-03-10	0.340	0.345	0.320	0.345	0.345	2,694,000
2025-03-07	0.360	0.360	0.345	0.345	0.345	648,000
2025-03-06	0.375	0.375	0.350	0.360	0.360	1,400,000
2025-03-05	0.350	0.365	0.335	0.360	0.360	908,000
2025-03-04	0.340	0.350	0.335	0.350	0.350	566,000
2025-03-03	0.340	0.360	0.340	0.345	0.345	442,000
2025-02-28	0.375	0.375	0.335	0.340	0.340	2,038,000
2025-02-27	0.375	0.380	0.375	0.375	0.375	712,000
2025-02-26	0.380	0.400	0.375	0.385	0.385	5,030,000
2025-02-25	0.375	0.380	0.355	0.370	0.370	4,000,000
2025-02-24	0.385	0.430	0.365	0.385	0.385	10,066,000
2025-02-21	0.400	0.420	0.375	0.385	0.385	12,750,000
2025-02-20	0.320	0.400	0.320	0.390	0.390	12,728,000
2025-02-19	0.300	0.330	0.300	0.330	0.330	1,200,000
2025-02-18	0.300	0.305	0.300	0.305	0.305	560,000
2025-02-17	0.305	0.310	0.300	0.300	0.300	550,000
2025-02-14	0.305	0.305	0.295	0.305	0.305	756,000
2025-02-13	0.310	0.310	0.305	0.305	0.305	562,000
2025-02-12	0.315	0.315	0.305	0.310	0.310	1,040,000
2025-02-11	0.320	0.320	0.310	0.315	0.315	158,000
2025-02-10	0.340	0.340	0.320	0.325	0.325	182,000
2025-02-07	0.310	0.330	0.310	0.325	0.325	656,000

← NewerPage 7 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.