Zhonggan Commun (Grp) Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.370	0.370	0.350	0.360	0.360	148,000
2024-11-06	0.340	0.370	0.340	0.365	0.365	1,314,000
2024-11-05	0.335	0.340	0.330	0.340	0.340	1,296,000
2024-11-04	0.335	0.345	0.330	0.345	0.345	906,000
2024-11-01	0.330	0.335	0.325	0.335	0.335	860,000
2024-10-31	0.340	0.345	0.330	0.340	0.340	1,628,000
2024-10-30	0.345	0.350	0.340	0.340	0.340	680,000
2024-10-29	0.350	0.350	0.335	0.350	0.350	618,000
2024-10-28	0.340	0.350	0.340	0.350	0.350	1,296,000
2024-10-25	0.335	0.340	0.330	0.340	0.340	1,280,000
2024-10-24	0.350	0.350	0.330	0.335	0.335	872,000
2024-10-23	0.335	0.345	0.330	0.335	0.335	702,000
2024-10-22	0.335	0.335	0.325	0.335	0.335	556,000
2024-10-21	0.340	0.350	0.335	0.340	0.340	638,000
2024-10-18	0.335	0.350	0.325	0.340	0.340	898,000
2024-10-17	0.350	0.355	0.335	0.335	0.335	806,000
2024-10-16	0.350	0.350	0.330	0.345	0.345	1,652,000
2024-10-15	0.350	0.360	0.335	0.350	0.350	2,586,000
2024-10-14	0.370	0.375	0.340	0.345	0.345	3,520,000
2024-10-10	0.380	0.385	0.370	0.380	0.380	868,000
2024-10-09	0.395	0.405	0.365	0.370	0.370	2,680,000
2024-10-08	0.460	0.460	0.380	0.395	0.395	8,092,000
2024-10-07	0.440	0.465	0.430	0.460	0.460	5,502,000
2024-10-04	0.385	0.440	0.375	0.430	0.430	5,884,000
2024-10-03	0.405	0.415	0.370	0.395	0.395	4,912,000
2024-10-02	0.380	0.410	0.360	0.405	0.405	9,126,000
2024-09-30	0.375	0.380	0.360	0.380	0.380	4,530,000
2024-09-27	0.345	0.365	0.345	0.350	0.350	3,200,000
2024-09-26	0.355	0.370	0.320	0.345	0.345	5,632,000
2024-09-25	0.370	0.390	0.355	0.355	0.355	1,874,000
2024-09-24	0.370	0.380	0.355	0.380	0.380	1,706,000
2024-09-23	0.380	0.390	0.365	0.370	0.370	2,870,000
2024-09-20	0.380	0.415	0.350	0.390	0.390	8,230,000
2024-09-19	0.315	0.380	0.315	0.375	0.375	7,656,500
2024-09-17	0.300	0.330	0.300	0.315	0.315	2,516,000
2024-09-16	0.295	0.300	0.280	0.300	0.300	1,934,000
2024-09-13	0.295	0.300	0.295	0.300	0.300	682,000
2024-09-12	0.290	0.305	0.290	0.305	0.305	758,000
2024-09-11	0.310	0.310	0.290	0.290	0.290	1,540,000
2024-09-10	0.325	0.330	0.310	0.310	0.310	1,426,000
2024-09-09	0.320	0.330	0.320	0.330	0.330	1,018,000
2024-09-05	0.330	0.335	0.320	0.330	0.330	1,528,000
2024-09-04	0.320	0.335	0.320	0.325	0.325	1,666,000
2024-09-03	0.325	0.330	0.320	0.325	0.325	1,548,000
2024-09-02	0.315	0.325	0.315	0.325	0.325	1,058,000
2024-08-30	0.320	0.330	0.320	0.330	0.330	966,000
2024-08-29	0.330	0.330	0.315	0.325	0.325	3,514,000
2024-08-28	0.340	0.360	0.340	0.345	0.345	3,162,000
2024-08-27	0.310	0.355	0.310	0.340	0.340	4,940,000
2024-08-26	0.300	0.310	0.300	0.310	0.310	1,514,000
2024-08-23	0.295	0.310	0.285	0.300	0.300	1,182,000
2024-08-22	0.310	0.315	0.285	0.295	0.295	6,500,000
2024-08-21	0.315	0.320	0.310	0.310	0.310	1,106,000
2024-08-20	0.325	0.325	0.305	0.325	0.325	2,606,000
2024-08-19	0.335	0.335	0.325	0.325	0.325	1,266,000
2024-08-16	0.350	0.355	0.320	0.335	0.335	5,574,000
2024-08-15	0.340	0.365	0.340	0.350	0.350	2,002,000
2024-08-14	0.340	0.345	0.335	0.345	0.345	1,396,000
2024-08-13	0.345	0.345	0.335	0.340	0.340	1,260,000
2024-08-12	0.340	0.350	0.335	0.345	0.345	904,000

← NewerPage 9 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.