Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.790	0.820	0.790	0.810	0.810	315,000
2026-04-27	0.810	0.830	0.800	0.800	0.800	389,000
2026-04-24	0.820	0.840	0.820	0.840	0.840	565,000
2026-04-23	0.810	0.840	0.810	0.840	0.840	326,000
2026-04-22	0.800	0.850	0.800	0.850	0.850	432,000
2026-04-21	0.840	0.900	0.780	0.830	0.830	843,000
2026-04-20	0.850	0.900	0.830	0.900	0.900	353,000
2026-04-17	0.830	0.860	0.830	0.860	0.860	309,000
2026-04-16	0.840	0.870	0.830	0.860	0.860	352,000
2026-04-15	0.870	0.900	0.840	0.840	0.840	464,000
2026-04-14	0.850	0.890	0.850	0.890	0.890	383,000
2026-04-13	0.840	0.880	0.840	0.870	0.870	458,000
2026-04-10	0.840	0.900	0.830	0.870	0.870	471,000
2026-04-09	0.850	0.930	0.850	0.880	0.880	445,000
2026-04-08	0.800	0.880	0.780	0.880	0.880	861,000
2026-04-02	0.840	0.850	0.800	0.800	0.800	376,000
2026-04-01	0.840	0.860	0.830	0.850	0.850	474,000
2026-03-31	0.800	0.810	0.800	0.810	0.810	459,000
2026-03-30	0.820	0.840	0.790	0.790	0.790	590,000
2026-03-27	0.820	0.860	0.800	0.850	0.850	582,000
2026-03-26	0.840	0.880	0.840	0.840	0.840	798,000
2026-03-25	0.820	0.860	0.800	0.850	0.850	316,000
2026-03-24	0.840	0.860	0.780	0.780	0.780	534,000
2026-03-23	0.830	0.870	0.830	0.860	0.860	318,000
2026-03-20	0.800	0.900	0.780	0.870	0.870	480,000
2026-03-19	0.850	0.910	0.800	0.820	0.820	519,000
2026-03-18	0.880	0.920	0.880	0.910	0.910	433,000
2026-03-17	0.850	0.900	0.850	0.900	0.900	412,000
2026-03-16	0.820	0.910	0.820	0.860	0.860	522,000
2026-03-13	0.860	0.980	0.830	0.840	0.840	1,930,000
2026-03-12	0.780	0.850	0.780	0.820	0.820	593,000
2026-03-11	0.800	0.820	0.800	0.810	0.810	338,000
2026-03-10	0.750	0.800	0.740	0.800	0.800	413,000
2026-03-09	0.750	0.760	0.730	0.760	0.760	1,248,000
2026-03-06	0.740	0.760	0.730	0.760	0.760	365,000
2026-03-05	0.740	0.750	0.730	0.750	0.750	282,000
2026-03-04	0.740	0.760	0.730	0.750	0.750	476,000
2026-03-03	0.750	0.760	0.750	0.760	0.760	345,000
2026-03-02	0.750	0.770	0.740	0.750	0.750	378,000
2026-02-27	0.770	0.780	0.750	0.780	0.780	384,000
2026-02-26	0.750	0.800	0.750	0.790	0.790	718,000
2026-02-25	0.740	0.780	0.740	0.770	0.770	505,000
2026-02-24	0.810	0.810	0.740	0.760	0.760	557,000
2026-02-23	0.720	0.800	0.720	0.800	0.800	442,000
2026-02-20	0.740	0.740	0.730	0.740	0.740	259,000
2026-02-16	0.720	0.730	0.720	0.730	0.730	120,000
2026-02-13	0.720	0.740	0.720	0.740	0.740	358,000
2026-02-12	0.720	0.740	0.720	0.740	0.740	358,000
2026-02-11	0.740	0.750	0.700	0.750	0.750	378,000
2026-02-10	0.720	0.760	0.720	0.750	0.750	398,000
2026-02-09	0.720	0.750	0.720	0.730	0.730	463,000
2026-02-06	0.670	0.740	0.670	0.720	0.720	356,000
2026-02-05	0.710	0.740	0.690	0.690	0.690	541,000
2026-02-04	0.720	0.740	0.710	0.740	0.740	306,000
2026-02-03	0.710	0.750	0.710	0.750	0.750	364,000
2026-02-02	0.670	0.750	0.670	0.720	0.720	383,000
2026-01-30	0.700	0.730	0.690	0.690	0.690	314,000
2026-01-29	0.710	0.750	0.700	0.710	0.710	492,000
2026-01-28	0.730	0.740	0.720	0.720	0.720	320,000
2026-01-27	0.730	0.760	0.730	0.760	0.760	356,000

← NewerPage 3 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.