Zhonggan Commun (Grp) Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.300	0.310	0.300	0.310	0.310	200,000
2025-02-05	0.295	0.305	0.295	0.300	0.300	316,000
2025-02-04	0.295	0.310	0.295	0.305	0.305	230,000
2025-02-03	0.295	0.300	0.295	0.295	0.295	30,000
2025-01-28	0.310	0.315	0.310	0.310	0.310	308,000
2025-01-27	0.295	0.300	0.295	0.300	0.300	118,000
2025-01-24	0.300	0.305	0.295	0.300	0.300	264,000
2025-01-23	0.310	0.310	0.300	0.305	0.305	192,000
2025-01-22	0.300	0.310	0.295	0.310	0.310	318,000
2025-01-21	0.300	0.310	0.295	0.310	0.310	364,000
2025-01-20	0.305	0.310	0.300	0.300	0.300	194,000
2025-01-17	0.295	0.305	0.295	0.305	0.305	52,000
2025-01-16	0.295	0.295	0.295	0.295	0.295	40,000
2025-01-15	0.300	0.305	0.290	0.295	0.295	94,000
2025-01-14	0.300	0.305	0.300	0.300	0.300	92,000
2025-01-13	0.300	0.300	0.290	0.300	0.300	92,000
2025-01-10	0.290	0.300	0.285	0.300	0.300	896,000
2025-01-09	0.305	0.310	0.280	0.295	0.295	802,000
2025-01-08	0.310	0.310	0.295	0.305	0.305	426,000
2025-01-07	0.305	0.310	0.305	0.310	0.310	118,000
2025-01-06	0.300	0.320	0.300	0.315	0.315	392,000
2025-01-03	0.310	0.310	0.300	0.300	0.300	286,000
2025-01-02	0.325	0.325	0.310	0.310	0.310	898,000
2024-12-31	0.330	0.330	0.325	0.325	0.325	88,000
2024-12-30	0.330	0.340	0.325	0.335	0.335	526,000
2024-12-27	0.330	0.345	0.305	0.325	0.325	1,404,000
2024-12-24	0.325	0.330	0.325	0.330	0.330	92,000
2024-12-23	0.335	0.335	0.325	0.330	0.330	320,000
2024-12-20	0.345	0.345	0.335	0.335	0.335	154,000
2024-12-19	0.330	0.340	0.325	0.335	0.335	1,402,000
2024-12-18	0.340	0.345	0.325	0.330	0.330	1,690,000
2024-12-17	0.335	0.350	0.335	0.340	0.340	428,000
2024-12-16	0.330	0.335	0.325	0.335	0.335	1,452,000
2024-12-13	0.330	0.330	0.330	0.330	0.330	84,000
2024-12-12	0.325	0.330	0.325	0.330	0.330	430,000
2024-12-11	0.335	0.335	0.330	0.330	0.330	168,000
2024-12-10	0.340	0.345	0.330	0.335	0.335	590,000
2024-12-09	0.345	0.350	0.335	0.340	0.340	344,000
2024-12-06	0.335	0.345	0.335	0.345	0.345	794,000
2024-12-05	0.315	0.340	0.315	0.335	0.335	1,480,000
2024-12-04	0.315	0.320	0.310	0.320	0.320	784,000
2024-12-03	0.315	0.315	0.305	0.310	0.310	158,000
2024-12-02	0.315	0.320	0.315	0.320	0.320	126,000
2024-11-29	0.315	0.320	0.305	0.315	0.315	312,000
2024-11-28	0.315	0.315	0.310	0.315	0.315	454,000
2024-11-27	0.305	0.315	0.300	0.315	0.315	930,000
2024-11-26	0.310	0.310	0.305	0.310	0.310	506,000
2024-11-25	0.315	0.320	0.310	0.315	0.315	302,000
2024-11-22	0.335	0.340	0.310	0.320	0.320	2,278,000
2024-11-21	0.340	0.345	0.335	0.340	0.340	298,000
2024-11-20	0.345	0.345	0.335	0.340	0.340	202,000
2024-11-19	0.335	0.345	0.335	0.345	0.345	314,000
2024-11-18	0.330	0.335	0.330	0.335	0.335	98,000
2024-11-15	0.340	0.340	0.330	0.330	0.330	492,000
2024-11-14	0.335	0.340	0.330	0.340	0.340	660,000
2024-11-13	0.330	0.340	0.330	0.335	0.335	132,000
2024-11-12	0.335	0.340	0.330	0.330	0.330	558,000
2024-11-11	0.350	0.350	0.330	0.340	0.340	724,000
2024-11-08	0.360	0.360	0.345	0.350	0.350	1,058,000
2024-11-07	0.370	0.370	0.350	0.360	0.360	148,000

← NewerPage 8 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.