Zhonggan Commun (Grp) Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.380	0.400	0.380	0.400	0.400	80,000
2026-10-16	0.385	0.400	0.375	0.400	0.400	204,000
2026-10-15	0.450	0.450	0.385	0.385	0.385	786,000
2026-10-14	0.455	0.460	0.455	0.460	0.460	274,000
2026-10-13	0.440	0.450	0.440	0.450	0.450	8,000
2026-10-12	0.450	0.450	0.440	0.450	0.450	10,000
2026-10-09	0.440	0.460	0.440	0.455	0.455	148,000
2026-10-08	0.440	0.460	0.435	0.460	0.460	92,000
2026-10-07	0.440	0.460	0.435	0.460	0.460	92,000
2026-10-06	0.470	0.470	0.465	0.465	0.465	50,000
2026-10-05	0.440	0.455	0.440	0.455	0.455	88,000
2026-10-02	0.460	0.465	0.460	0.460	0.460	260,000
2026-09-30	0.455	0.460	0.455	0.460	0.460	96,000
2026-09-29	0.460	0.470	0.440	0.465	0.465	406,000
2026-09-28	0.440	0.465	0.440	0.460	0.460	218,000
2026-09-25	0.430	0.450	0.430	0.440	0.440	114,000
2026-09-24	0.420	0.470	0.420	0.450	0.450	156,000
2026-09-23	0.410	0.425	0.410	0.425	0.425	266,000
2026-09-22	0.425	0.425	0.415	0.415	0.415	34,000
2026-09-21	0.410	0.420	0.410	0.415	0.415	60,000
2026-09-18	0.425	0.425	0.405	0.420	0.420	116,000
2026-09-17	0.410	0.415	0.410	0.415	0.415	32,000
2026-09-16	0.410	0.415	0.410	0.415	0.415	32,000
2026-09-15	0.410	0.415	0.410	0.410	0.410	62,000
2026-09-14	0.400	0.410	0.400	0.410	0.410	38,000
2026-09-11	0.405	0.415	0.400	0.410	0.410	150,000
2026-09-10	0.420	0.420	0.420	0.420	0.420	12,000
2026-09-09	0.435	0.450	0.400	0.420	0.420	300,000
2026-09-08	0.420	0.420	0.415	0.415	0.415	22,000
2026-09-07	0.430	0.430	0.410	0.420	0.420	1,202,000
2026-09-04	0.425	0.425	0.400	0.415	0.415	18,000
2026-09-03	0.420	0.430	0.415	0.415	0.415	54,000
2026-09-02	0.410	0.420	0.400	0.420	0.420	100,000
2026-09-01	0.415	0.425	0.415	0.425	0.425	16,000
2026-08-31	0.430	0.430	0.430	0.430	0.430	0
2026-08-28	0.430	0.430	0.430	0.430	0.430	4,000
2026-08-27	0.405	0.430	0.405	0.420	0.420	16,000
2026-08-26	0.445	0.445	0.445	0.445	0.445	2,000
2026-08-25	0.440	0.440	0.440	0.440	0.440	40,000
2026-08-24	0.440	0.440	0.440	0.440	0.440	0
2026-08-21	0.445	0.445	0.440	0.440	0.440	2,000
2026-08-20	0.445	0.445	0.440	0.440	0.440	2,000
2026-08-19	0.420	0.420	0.420	0.420	0.420	16,000
2026-08-18	0.450	0.450	0.420	0.420	0.420	54,000
2026-08-17	0.405	0.480	0.405	0.425	0.425	1,088,000
2026-08-14	0.410	0.410	0.410	0.410	0.410	0
2026-08-13	0.410	0.410	0.410	0.410	0.410	0
2026-08-12	0.400	0.415	0.400	0.410	0.410	6,000
2026-08-11	0.405	0.405	0.405	0.405	0.405	0
2026-08-10	0.400	0.410	0.400	0.410	0.410	4,000
2026-08-07	0.400	0.405	0.400	0.405	0.405	68,000
2026-08-06	0.410	0.410	0.410	0.410	0.410	42,000
2026-08-05	0.395	0.400	0.395	0.400	0.400	12,000
2026-08-04	0.395	0.400	0.395	0.400	0.400	12,000
2026-08-03	0.390	0.395	0.385	0.395	0.395	14,000
2026-07-31	0.390	0.390	0.385	0.390	0.390	22,000
2026-07-30	0.385	0.395	0.385	0.390	0.390	28,000
2026-07-29	0.385	0.395	0.385	0.395	0.395	170,000
2026-07-28	0.385	0.395	0.385	0.395	0.395	168,000
2026-07-27	0.390	0.395	0.380	0.395	0.395	196,000

Page 1 of 3 · 125 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.