Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.830	0.860	0.830	0.840	0.840	292,000
2025-07-31	0.830	0.860	0.830	0.840	0.840	495,000
2025-07-30	0.840	0.840	0.830	0.840	0.840	181,000
2025-07-29	0.850	0.860	0.830	0.850	0.850	384,000
2025-07-28	0.800	0.890	0.800	0.850	0.850	842,000
2025-07-25	0.800	0.810	0.800	0.800	0.800	376,000
2025-07-24	0.800	0.810	0.800	0.810	0.810	309,000
2025-07-23	0.800	0.810	0.800	0.810	0.810	692,000
2025-07-22	0.820	0.830	0.790	0.810	0.810	576,000
2025-07-21	0.810	0.830	0.810	0.820	0.820	411,000
2025-07-18	0.840	0.840	0.830	0.830	0.830	372,000
2025-07-17	0.830	0.850	0.830	0.850	0.850	196,000
2025-07-16	0.850	0.850	0.820	0.830	0.830	290,000
2025-07-15	0.870	0.870	0.840	0.860	0.860	241,000
2025-07-14	0.850	0.880	0.850	0.870	0.870	334,000
2025-07-11	0.860	0.860	0.860	0.860	0.860	214,000
2025-07-10	0.860	0.870	0.830	0.860	0.860	214,000
2025-07-09	0.860	0.880	0.860	0.860	0.860	131,000
2025-07-08	0.860	0.860	0.860	0.860	0.860	364,000
2025-07-07	0.850	0.870	0.850	0.870	0.870	381,000
2025-07-04	0.850	0.880	0.850	0.880	0.880	314,000
2025-07-03	0.860	0.870	0.860	0.860	0.860	245,000
2025-07-02	0.860	0.880	0.860	0.860	0.860	421,000
2025-06-30	0.840	0.890	0.840	0.880	0.880	439,000
2025-06-27	0.830	0.850	0.830	0.840	0.840	95,000
2025-06-26	0.830	0.840	0.830	0.840	0.840	258,000
2025-06-25	0.830	0.840	0.830	0.830	0.830	198,000
2025-06-24	0.840	0.850	0.820	0.820	0.820	275,000
2025-06-23	0.830	0.840	0.820	0.840	0.840	308,000
2025-06-20	0.820	0.850	0.820	0.840	0.840	343,000
2025-06-19	0.850	0.850	0.830	0.840	0.840	285,000
2025-06-18	0.820	0.840	0.810	0.840	0.840	381,000
2025-06-17	0.820	0.840	0.820	0.830	0.830	353,000
2025-06-16	0.850	0.850	0.770	0.830	0.830	327,000
2025-06-13	0.850	0.860	0.830	0.840	0.840	426,000
2025-06-12	0.830	0.870	0.830	0.870	0.870	370,000
2025-06-11	0.820	0.840	0.820	0.840	0.840	367,000
2025-06-10	0.820	0.830	0.810	0.820	0.820	317,000
2025-06-09	0.810	0.830	0.810	0.830	0.830	375,000
2025-06-06	0.810	0.810	0.810	0.810	0.810	68,000
2025-06-05	0.810	0.820	0.810	0.810	0.810	423,000
2025-06-04	0.830	0.830	0.810	0.810	0.810	1,020,000
2025-06-03	0.850	0.850	0.830	0.830	0.830	397,000
2025-06-02	0.830	0.860	0.830	0.860	0.860	226,000
2025-05-30	0.840	0.860	0.830	0.860	0.860	272,000
2025-05-29	0.840	0.860	0.840	0.860	0.860	205,000
2025-05-28	0.840	0.850	0.840	0.850	0.850	283,000
2025-05-27	0.830	0.850	0.830	0.850	0.850	329,000
2025-05-26	0.850	0.860	0.830	0.840	0.840	346,000
2025-05-23	0.860	0.870	0.860	0.860	0.860	252,000
2025-05-22	0.900	0.900	0.900	0.900	0.850	8,000
2025-05-21	0.910	0.920	0.900	0.900	0.850	339,000
2025-05-20	0.900	0.930	0.900	0.930	0.878	420,000
2025-05-19	0.910	1.000	0.910	0.930	0.878	311,000
2025-05-16	0.910	0.920	0.910	0.920	0.869	254,000
2025-05-15	0.920	0.990	0.920	0.940	0.888	340,000
2025-05-14	0.950	0.950	0.930	0.940	0.888	295,000
2025-05-13	0.940	0.970	0.940	0.970	0.916	295,000
2025-05-12	0.930	0.970	0.930	0.970	0.916	230,000
2025-05-09	0.920	0.950	0.920	0.950	0.897	193,000

← NewerPage 6 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.