Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.620	0.620	0.600	0.610	0.610	381,000
2025-10-27	0.620	0.630	0.600	0.620	0.620	618,000
2025-10-24	0.640	0.650	0.610	0.620	0.620	353,000
2025-10-23	0.660	0.660	0.630	0.630	0.630	345,000
2025-10-22	0.630	0.660	0.630	0.660	0.660	449,000
2025-10-21	0.590	0.650	0.590	0.650	0.650	569,000
2025-10-20	0.610	0.640	0.600	0.600	0.600	534,000
2025-10-17	0.630	0.630	0.620	0.620	0.620	476,000
2025-10-16	0.620	0.630	0.610	0.620	0.620	524,000
2025-10-15	0.620	0.630	0.600	0.620	0.620	493,000
2025-10-14	0.620	0.630	0.610	0.630	0.630	443,000
2025-10-13	0.620	0.630	0.620	0.630	0.630	402,000
2025-10-10	0.610	0.640	0.610	0.640	0.640	418,000
2025-10-09	0.640	0.650	0.620	0.620	0.620	545,000
2025-10-08	0.660	0.670	0.640	0.640	0.640	633,000
2025-10-06	0.660	0.680	0.660	0.680	0.680	342,000
2025-10-03	0.680	0.680	0.660	0.670	0.670	406,000
2025-10-02	0.650	0.690	0.650	0.690	0.690	371,000
2025-09-30	0.680	0.680	0.680	0.680	0.680	0
2025-09-29	0.660	0.680	0.660	0.680	0.680	148,000
2025-09-26	0.660	0.670	0.640	0.660	0.660	526,000
2025-09-25	0.680	0.680	0.650	0.670	0.670	349,000
2025-09-24	0.680	0.680	0.660	0.670	0.670	372,000
2025-09-23	0.670	0.690	0.670	0.680	0.680	400,000
2025-09-22	0.680	0.700	0.680	0.700	0.700	326,000
2025-09-19	0.690	0.720	0.690	0.690	0.690	381,000
2025-09-18	0.690	0.720	0.690	0.720	0.720	584,000
2025-09-17	0.730	0.740	0.700	0.720	0.720	423,000
2025-09-16	0.680	0.750	0.680	0.730	0.730	707,000
2025-09-15	0.640	0.670	0.630	0.670	0.670	458,000
2025-09-12	0.660	0.690	0.640	0.640	0.640	327,000
2025-09-11	0.680	0.680	0.670	0.670	0.670	399,000
2025-09-10	0.680	0.690	0.680	0.690	0.690	508,000
2025-09-09	0.710	0.710	0.690	0.710	0.710	363,000
2025-09-08	0.700	0.710	0.700	0.710	0.710	646,000
2025-09-05	0.700	0.730	0.690	0.700	0.700	1,031,000
2025-09-04	0.720	0.730	0.710	0.710	0.710	426,000
2025-09-03	0.720	0.750	0.720	0.750	0.750	483,000
2025-09-02	0.730	0.740	0.700	0.740	0.740	864,000
2025-09-01	0.780	0.780	0.730	0.730	0.730	564,000
2025-08-29	0.800	0.800	0.780	0.780	0.780	361,000
2025-08-28	0.780	0.800	0.780	0.800	0.800	334,000
2025-08-27	0.810	0.810	0.800	0.800	0.800	254,000
2025-08-26	0.810	0.820	0.800	0.810	0.810	394,000
2025-08-25	0.820	0.820	0.810	0.820	0.820	411,000
2025-08-22	0.830	0.830	0.810	0.810	0.810	456,000
2025-08-21	0.830	0.840	0.820	0.840	0.840	575,000
2025-08-20	0.830	0.840	0.820	0.840	0.840	457,000
2025-08-19	0.820	0.840	0.820	0.840	0.840	319,000
2025-08-18	0.800	0.840	0.790	0.840	0.840	580,000
2025-08-15	0.820	0.820	0.800	0.800	0.800	365,000
2025-08-14	0.820	0.820	0.800	0.800	0.800	398,000
2025-08-13	0.820	0.830	0.810	0.820	0.820	404,000
2025-08-12	0.820	0.830	0.820	0.830	0.830	316,000
2025-08-11	0.850	0.870	0.820	0.820	0.820	509,000
2025-08-08	0.820	0.860	0.820	0.860	0.860	584,000
2025-08-07	0.810	0.840	0.810	0.840	0.840	404,000
2025-08-06	0.810	0.820	0.810	0.820	0.820	392,000
2025-08-05	0.840	0.850	0.810	0.810	0.810	594,000
2025-08-04	0.830	0.860	0.820	0.860	0.860	223,000

← NewerPage 5 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.