Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.330	1.370	1.300	1.360	1.250	487,000
2024-02-09	1.310	1.340	1.300	1.330	1.222	447,000
2024-02-08	1.320	1.360	1.260	1.260	1.158	488,000
2024-02-07	1.330	1.370	1.290	1.370	1.259	578,000
2024-02-06	1.290	1.340	1.270	1.330	1.222	612,000
2024-02-05	1.230	1.290	1.230	1.290	1.185	748,000
2024-02-02	1.220	1.250	1.210	1.250	1.149	586,000
2024-02-01	1.230	1.250	1.210	1.210	1.112	565,000
2024-01-31	1.220	1.250	1.210	1.220	1.121	508,000
2024-01-30	1.220	1.250	1.190	1.210	1.112	788,000
2024-01-29	1.260	1.270	1.200	1.200	1.103	619,000
2024-01-26	1.300	1.300	1.190	1.240	1.140	1,001,000
2024-01-25	1.320	1.390	1.300	1.390	1.277	532,000
2024-01-24	1.330	1.350	1.260	1.350	1.241	622,000
2024-01-23	1.320	1.330	1.270	1.290	1.185	535,000
2024-01-22	1.320	1.320	1.280	1.290	1.185	538,000
2024-01-19	1.260	1.300	1.260	1.300	1.195	664,000
2024-01-18	1.280	1.320	1.260	1.300	1.195	630,000
2024-01-17	1.280	1.300	1.280	1.300	1.195	504,000
2024-01-16	1.360	1.370	1.280	1.290	1.185	603,000
2024-01-15	1.380	1.410	1.270	1.350	1.241	776,000
2024-01-12	1.390	1.390	1.320	1.380	1.268	372,000
2024-01-11	1.400	1.430	1.370	1.380	1.268	416,000
2024-01-10	1.410	1.420	1.400	1.410	1.296	429,000
2024-01-09	1.300	1.410	1.300	1.410	1.296	476,000
2024-01-08	1.380	1.410	1.310	1.350	1.241	654,000
2024-01-05	1.410	1.430	1.350	1.380	1.268	560,000
2024-01-04	1.450	1.450	1.370	1.410	1.296	437,000
2024-01-03	1.440	1.460	1.400	1.420	1.305	427,000
2024-01-02	1.420	1.430	1.380	1.420	1.305	1,120,000
2023-12-29	1.400	1.450	1.390	1.420	1.305	601,000
2023-12-28	1.410	1.430	1.390	1.410	1.296	418,000
2023-12-27	1.390	1.480	1.390	1.440	1.323	488,000
2023-12-22	1.400	1.400	1.340	1.350	1.241	405,000
2023-12-21	1.370	1.390	1.370	1.380	1.268	366,000
2023-12-20	1.410	1.410	1.360	1.380	1.268	416,000
2023-12-19	1.370	1.410	1.340	1.410	1.296	488,000
2023-12-18	1.420	1.420	1.340	1.380	1.268	504,000
2023-12-15	1.390	1.430	1.380	1.380	1.268	498,000
2023-12-14	1.410	1.430	1.390	1.390	1.277	403,000
2023-12-13	1.450	1.480	1.430	1.430	1.314	290,000
2023-12-12	1.430	1.440	1.410	1.430	1.314	399,000
2023-12-11	1.400	1.430	1.390	1.430	1.314	427,000
2023-12-08	1.440	1.440	1.410	1.420	1.305	419,000
2023-12-07	1.500	1.500	1.410	1.410	1.296	538,000
2023-12-06	1.430	1.500	1.410	1.500	1.378	516,000
2023-12-05	1.460	1.470	1.400	1.470	1.351	463,000
2023-12-04	1.420	1.450	1.400	1.450	1.332	479,000
2023-12-01	1.390	1.410	1.380	1.410	1.296	499,000
2023-11-30	1.560	1.560	1.430	1.430	1.314	430,000
2023-11-29	1.450	1.480	1.430	1.460	1.342	449,000
2023-11-28	1.450	1.490	1.440	1.450	1.332	492,000
2023-11-27	1.450	1.530	1.400	1.450	1.332	643,000
2023-11-24	1.410	1.440	1.390	1.430	1.314	476,000
2023-11-23	1.440	1.450	1.400	1.400	1.287	425,000
2023-11-22	1.430	1.450	1.400	1.450	1.332	389,000
2023-11-21	1.450	1.450	1.400	1.410	1.296	514,000
2023-11-20	1.460	1.470	1.420	1.430	1.314	594,000
2023-11-17	1.410	1.450	1.410	1.450	1.332	690,000
2023-11-16	1.360	1.440	1.360	1.390	1.277	372,000

← NewerPage 12 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.