Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.770	0.770	0.740	0.760	0.760	346,000
2026-01-23	0.730	0.780	0.730	0.780	0.780	394,000
2026-01-22	0.730	0.740	0.720	0.740	0.740	305,000
2026-01-21	0.700	0.730	0.690	0.730	0.730	363,000
2026-01-20	0.750	0.750	0.710	0.720	0.720	483,000
2026-01-19	0.690	0.770	0.690	0.770	0.770	495,000
2026-01-16	0.720	0.730	0.700	0.710	0.710	358,000
2026-01-15	0.750	0.770	0.700	0.740	0.740	650,000
2026-01-14	0.750	0.770	0.740	0.750	0.750	562,000
2026-01-13	0.790	0.800	0.750	0.760	0.760	312,000
2026-01-12	0.860	0.910	0.790	0.820	0.820	694,000
2026-01-09	0.800	0.890	0.740	0.880	0.880	677,000
2026-01-08	0.780	0.870	0.770	0.830	0.830	792,000
2026-01-07	0.820	0.840	0.790	0.800	0.800	833,000
2026-01-06	0.790	0.920	0.780	0.840	0.840	4,705,000
2026-01-05	0.600	0.780	0.600	0.780	0.780	3,463,000
2026-01-02	0.540	0.610	0.540	0.600	0.600	2,217,000
2025-12-31	0.530	0.570	0.530	0.560	0.560	726,000
2025-12-30	0.540	0.540	0.500	0.540	0.540	1,685,142
2025-12-29	0.530	0.560	0.530	0.560	0.560	466,000
2025-12-24	0.530	0.530	0.500	0.530	0.530	338,000
2025-12-23	0.500	0.530	0.500	0.530	0.530	639,000
2025-12-22	0.550	0.560	0.520	0.520	0.520	516,000
2025-12-19	0.560	0.570	0.540	0.570	0.570	388,000
2025-12-18	0.540	0.570	0.520	0.570	0.570	416,000
2025-12-17	0.540	0.560	0.520	0.560	0.560	735,000
2025-12-16	0.570	0.590	0.550	0.550	0.550	495,000
2025-12-15	0.580	0.600	0.560	0.590	0.590	422,000
2025-12-12	0.560	0.610	0.560	0.610	0.610	356,000
2025-12-11	0.560	0.580	0.560	0.580	0.580	170,000
2025-12-10	0.560	0.590	0.540	0.590	0.590	349,000
2025-12-09	0.570	0.570	0.550	0.560	0.560	455,000
2025-12-08	0.570	0.590	0.570	0.590	0.590	453,000
2025-12-05	0.560	0.620	0.550	0.620	0.620	727,000
2025-12-04	0.560	0.580	0.550	0.570	0.570	416,000
2025-12-03	0.580	0.580	0.560	0.570	0.570	141,000
2025-12-02	0.590	0.590	0.590	0.590	0.590	0
2025-12-01	0.590	0.590	0.590	0.590	0.590	0
2025-11-28	0.560	0.590	0.560	0.590	0.590	8,000
2025-11-27	0.590	0.600	0.580	0.590	0.590	79,000
2025-11-26	0.570	0.570	0.550	0.570	0.570	215,000
2025-11-25	0.560	0.570	0.550	0.570	0.570	332,000
2025-11-24	0.570	0.570	0.560	0.560	0.560	362,000
2025-11-21	0.580	0.580	0.570	0.580	0.580	332,000
2025-11-20	0.580	0.590	0.570	0.590	0.590	319,000
2025-11-19	0.580	0.590	0.570	0.590	0.590	494,000
2025-11-18	0.590	0.600	0.580	0.590	0.590	357,000
2025-11-17	0.590	0.600	0.590	0.600	0.600	337,000
2025-11-14	0.590	0.600	0.590	0.600	0.600	338,000
2025-11-13	0.610	0.610	0.590	0.600	0.600	406,000
2025-11-12	0.600	0.620	0.600	0.610	0.610	636,000
2025-11-11	0.590	0.600	0.590	0.600	0.600	321,000
2025-11-10	0.590	0.600	0.580	0.600	0.600	360,000
2025-11-07	0.590	0.600	0.590	0.600	0.600	295,000
2025-11-06	0.600	0.610	0.590	0.600	0.600	698,000
2025-11-05	0.600	0.620	0.590	0.620	0.620	334,000
2025-11-04	0.620	0.630	0.610	0.620	0.620	329,000
2025-11-03	0.630	0.630	0.620	0.620	0.620	405,000
2025-10-31	0.600	0.620	0.600	0.620	0.620	456,000
2025-10-30	0.610	0.630	0.600	0.600	0.600	530,000

← NewerPage 4 of 5 · 246 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.