Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.580	0.660	0.550	0.660	0.660	548,000
2026-07-24	0.610	0.610	0.580	0.580	0.580	324,000
2026-07-23	0.620	0.630	0.610	0.630	0.630	330,000
2026-07-22	0.600	0.640	0.590	0.640	0.640	338,000
2026-07-21	0.610	0.640	0.610	0.620	0.620	321,000
2026-07-20	0.640	0.650	0.620	0.620	0.620	348,000
2026-07-17	0.650	0.660	0.630	0.660	0.660	358,000
2026-07-16	0.690	0.690	0.660	0.670	0.670	377,000
2026-07-15	0.670	0.690	0.670	0.690	0.690	310,000
2026-07-14	0.670	0.690	0.660	0.670	0.670	366,000
2026-07-13	0.680	0.680	0.660	0.660	0.660	394,000
2026-07-10	0.670	0.690	0.660	0.690	0.690	323,000
2026-07-09	0.670	0.700	0.670	0.690	0.690	408,000
2026-07-08	0.660	0.690	0.660	0.680	0.680	409,000
2026-07-07	0.670	0.700	0.670	0.670	0.670	330,000
2026-07-06	0.670	0.690	0.670	0.680	0.680	303,000
2026-07-03	0.680	0.710	0.680	0.680	0.680	350,000
2026-07-02	0.700	0.700	0.680	0.700	0.700	309,000
2026-06-30	0.680	0.700	0.680	0.700	0.700	309,000
2026-06-29	0.680	0.720	0.670	0.700	0.700	317,000
2026-06-26	0.690	0.720	0.680	0.710	0.710	225,000
2026-06-25	0.680	0.710	0.660	0.710	0.710	260,000
2026-06-24	0.670	0.710	0.660	0.710	0.710	390,000
2026-06-23	0.640	0.700	0.640	0.700	0.700	293,000
2026-06-22	0.670	0.680	0.650	0.650	0.650	349,000
2026-06-18	0.670	0.700	0.650	0.700	0.700	359,000
2026-06-17	0.680	0.700	0.670	0.690	0.690	316,000
2026-06-16	0.740	0.740	0.690	0.710	0.710	467,000
2026-06-15	0.670	0.750	0.660	0.750	0.750	375,000
2026-06-12	0.640	0.720	0.640	0.700	0.700	431,000
2026-06-11	0.660	0.680	0.630	0.660	0.660	438,000
2026-06-10	0.670	0.730	0.660	0.690	0.690	328,000
2026-06-09	0.670	0.720	0.600	0.710	0.710	641,000
2026-06-08	0.680	0.700	0.650	0.700	0.700	560,000
2026-06-05	0.680	0.720	0.680	0.720	0.720	418,000
2026-06-04	0.720	0.720	0.700	0.700	0.700	312,000
2026-06-03	0.720	0.740	0.720	0.740	0.740	318,000
2026-06-02	0.700	0.740	0.700	0.740	0.740	401,000
2026-06-01	0.710	0.750	0.680	0.730	0.730	525,000
2026-05-29	0.710	0.740	0.700	0.740	0.740	442,000
2026-05-28	0.730	0.750	0.710	0.730	0.730	343,000
2026-05-27	0.750	0.750	0.730	0.750	0.750	344,000
2026-05-26	0.780	0.800	0.760	0.760	0.760	377,000
2026-05-22	0.780	0.780	0.760	0.780	0.780	379,000
2026-05-21	0.780	0.790	0.770	0.780	0.780	340,000
2026-05-20	0.770	0.810	0.770	0.790	0.790	428,000
2026-05-19	0.780	0.790	0.780	0.780	0.780	420,000
2026-05-18	0.780	0.810	0.770	0.790	0.790	353,000
2026-05-15	0.790	0.800	0.780	0.780	0.780	364,000
2026-05-14	0.810	0.810	0.790	0.800	0.800	339,000
2026-05-13	0.810	0.820	0.800	0.810	0.810	469,000
2026-05-12	0.800	0.830	0.800	0.820	0.820	394,000
2026-05-11	0.800	0.820	0.800	0.820	0.820	332,000
2026-05-08	0.810	0.820	0.800	0.820	0.820	319,000
2026-05-07	0.890	0.890	0.830	0.830	0.830	468,000
2026-05-06	0.810	0.900	0.780	0.900	0.900	741,000
2026-05-05	0.810	0.830	0.810	0.830	0.830	320,000
2026-05-04	0.800	0.860	0.800	0.840	0.840	440,000
2026-04-30	0.790	0.820	0.790	0.810	0.810	392,000
2026-04-29	0.790	0.810	0.790	0.810	0.810	323,000

← NewerPage 2 of 21 · 1,232 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.