Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.610	0.615	0.605	0.610	0.610	427,000
2026-10-20	0.610	0.640	0.610	0.635	0.635	294,000
2026-10-16	0.650	0.665	0.600	0.650	0.650	519,000
2026-10-15	0.655	0.665	0.650	0.655	0.655	306,000
2026-10-14	0.665	0.685	0.660	0.685	0.685	349,000
2026-10-13	0.710	0.710	0.670	0.690	0.690	340,000
2026-10-12	0.700	0.715	0.700	0.705	0.705	411,000
2026-10-09	0.745	0.760	0.705	0.735	0.735	377,000
2026-10-08	0.770	0.780	0.760	0.760	0.760	640,000
2026-10-07	0.745	0.780	0.745	0.780	0.780	407,000
2026-10-06	0.745	0.775	0.745	0.760	0.760	373,000
2026-10-05	0.755	0.780	0.755	0.760	0.760	507,000
2026-10-02	0.725	0.765	0.725	0.755	0.755	419,000
2026-09-30	0.730	0.755	0.730	0.755	0.755	417,000
2026-09-29	0.735	0.750	0.730	0.735	0.735	420,000
2026-09-28	0.735	0.755	0.735	0.750	0.750	484,000
2026-09-25	0.735	0.765	0.735	0.755	0.755	374,000
2026-09-24	0.720	0.755	0.720	0.750	0.750	430,000
2026-09-23	0.715	0.745	0.715	0.745	0.745	317,000
2026-09-22	0.710	0.740	0.710	0.740	0.740	346,000
2026-09-21	0.705	0.740	0.705	0.740	0.740	457,000
2026-09-18	0.695	0.725	0.695	0.720	0.720	497,000
2026-09-17	0.685	0.720	0.685	0.720	0.720	454,000
2026-09-16	0.690	0.730	0.690	0.705	0.705	351,000
2026-09-15	0.680	0.710	0.675	0.700	0.700	316,000
2026-09-14	0.695	0.700	0.685	0.685	0.685	446,000
2026-09-11	0.690	0.710	0.685	0.710	0.710	479,000
2026-09-10	0.690	0.710	0.690	0.710	0.710	373,000
2026-09-09	0.690	0.720	0.690	0.710	0.710	333,000
2026-09-08	0.680	0.715	0.670	0.715	0.715	762,800
2026-09-07	0.710	0.710	0.670	0.700	0.700	488,000
2026-09-04	0.690	0.745	0.690	0.740	0.740	369,000
2026-09-03	0.720	0.730	0.700	0.700	0.700	417,000
2026-09-02	0.670	0.715	0.665	0.710	0.710	389,000
2026-09-01	0.675	0.745	0.675	0.710	0.710	437,000
2026-08-31	0.665	0.715	0.665	0.690	0.690	298,000
2026-08-28	0.655	0.680	0.655	0.680	0.680	396,000
2026-08-27	0.660	0.760	0.660	0.675	0.675	404,000
2026-08-26	0.670	0.675	0.630	0.665	0.665	476,000
2026-08-25	0.665	0.690	0.640	0.690	0.690	393,000
2026-08-24	0.660	0.685	0.660	0.685	0.685	304,000
2026-08-21	0.650	0.685	0.645	0.680	0.680	332,000
2026-08-20	0.640	0.670	0.640	0.670	0.670	311,000
2026-08-19	0.640	0.700	0.640	0.655	0.655	233,000
2026-08-18	0.630	0.660	0.620	0.650	0.650	390,000
2026-08-17	0.635	0.700	0.630	0.630	0.630	412,000
2026-08-14	0.640	0.650	0.635	0.650	0.650	333,000
2026-08-13	0.650	0.670	0.630	0.670	0.670	312,000
2026-08-12	0.645	0.660	0.620	0.660	0.660	317,000
2026-08-11	0.635	0.670	0.635	0.665	0.665	330,000
2026-08-10	0.655	0.680	0.650	0.665	0.665	436,000
2026-08-07	0.610	0.685	0.610	0.685	0.685	349,000
2026-08-06	0.620	0.630	0.595	0.620	0.620	401,000
2026-08-05	0.650	0.660	0.630	0.630	0.630	285,000
2026-08-04	0.650	0.675	0.640	0.640	0.640	342,000
2026-08-03	0.680	0.680	0.650	0.680	0.680	569,000
2026-07-31	0.640	0.720	0.640	0.700	0.700	300,000
2026-07-30	0.650	0.720	0.610	0.650	0.650	457,000
2026-07-29	0.650	0.670	0.620	0.670	0.670	564,000
2026-07-28	0.620	0.670	0.600	0.670	0.670	423,000

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-23	0.0500 HKD
2024-05-24	0.0300 HKD
2023-10-17	0.0600 HKD
2023-05-23	0.0300 HKD
2020-10-15	0.0145 HKD
2020-05-21	0.0145 HKD
2019-10-15	0.0460 HKD
2019-05-22	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.