Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.940	0.950	0.920	0.950	0.897	287,000
2025-05-07	0.910	0.940	0.910	0.940	0.888	274,000
2025-05-06	0.900	0.950	0.900	0.930	0.878	565,000
2025-05-02	0.900	0.910	0.890	0.890	0.841	194,000
2025-04-30	0.900	0.910	0.880	0.910	0.859	254,000
2025-04-29	0.900	0.930	0.900	0.910	0.859	261,000
2025-04-28	0.910	0.920	0.910	0.920	0.869	232,000
2025-04-25	0.900	0.930	0.900	0.920	0.869	279,000
2025-04-24	0.880	0.910	0.880	0.910	0.859	226,000
2025-04-23	0.910	0.920	0.900	0.910	0.859	410,000
2025-04-22	0.900	0.920	0.890	0.900	0.850	382,000
2025-04-17	0.860	0.890	0.860	0.890	0.841	162,000
2025-04-16	0.870	0.900	0.850	0.890	0.841	384,000
2025-04-15	0.880	0.900	0.880	0.900	0.850	272,000
2025-04-14	0.880	0.910	0.880	0.900	0.850	252,000
2025-04-11	0.870	0.910	0.870	0.910	0.859	263,000
2025-04-10	0.870	0.910	0.870	0.900	0.850	309,000
2025-04-09	0.850	0.900	0.850	0.900	0.850	366,000
2025-04-08	0.850	0.890	0.840	0.890	0.841	229,000
2025-04-07	0.880	0.880	0.830	0.850	0.803	270,000
2025-04-03	0.870	0.900	0.870	0.900	0.850	206,000
2025-04-02	0.900	0.900	0.890	0.890	0.841	26,000
2025-04-01	0.880	0.900	0.880	0.890	0.841	334,000
2025-03-31	0.900	0.900	0.900	0.900	0.850	0
2025-03-28	0.910	0.910	0.900	0.900	0.850	421,000
2025-03-27	0.950	0.950	0.910	0.920	0.869	290,000
2025-03-26	0.920	0.930	0.920	0.930	0.878	331,000
2025-03-25	0.910	0.940	0.910	0.930	0.878	330,000
2025-03-24	0.900	0.920	0.900	0.920	0.869	329,000
2025-03-21	0.920	0.920	0.910	0.910	0.859	264,000
2025-03-20	0.910	0.920	0.910	0.920	0.869	288,000
2025-03-19	0.920	0.920	0.910	0.920	0.869	312,000
2025-03-18	0.940	0.940	0.930	0.930	0.878	310,000
2025-03-17	0.930	0.950	0.920	0.930	0.878	386,000
2025-03-14	0.940	0.940	0.920	0.930	0.878	291,000
2025-03-13	0.930	0.940	0.930	0.930	0.878	335,000
2025-03-12	0.930	0.940	0.930	0.940	0.888	314,000
2025-03-11	0.930	0.940	0.930	0.940	0.888	356,000
2025-03-10	0.950	0.950	0.930	0.940	0.888	331,000
2025-03-07	0.940	0.950	0.930	0.950	0.897	322,000
2025-03-06	0.950	0.970	0.950	0.950	0.897	174,000
2025-03-05	0.940	0.970	0.940	0.970	0.916	186,000
2025-03-04	0.940	0.960	0.920	0.960	0.907	335,000
2025-03-03	0.930	0.960	0.930	0.930	0.878	299,000
2025-02-28	0.930	0.940	0.930	0.940	0.888	442,000
2025-02-27	0.950	0.950	0.930	0.950	0.897	283,000
2025-02-26	0.920	0.960	0.920	0.960	0.907	372,000
2025-02-25	0.930	0.940	0.910	0.920	0.869	232,000
2025-02-24	0.940	0.950	0.920	0.930	0.878	332,000
2025-02-21	0.960	0.960	0.940	0.950	0.897	269,000
2025-02-20	0.970	0.970	0.960	0.960	0.907	214,000
2025-02-19	0.940	0.980	0.940	0.960	0.907	299,000
2025-02-18	0.960	0.960	0.930	0.960	0.907	349,000
2025-02-17	0.920	0.950	0.920	0.950	0.897	242,000
2025-02-14	0.960	0.960	0.930	0.930	0.878	334,000
2025-02-13	0.950	0.980	0.950	0.960	0.907	242,000
2025-02-12	0.980	0.990	0.960	0.960	0.907	335,000
2025-02-11	0.980	0.990	0.980	0.990	0.935	290,000
2025-02-10	0.990	1.010	0.980	1.000	0.944	228,000
2025-02-07	0.990	1.000	0.990	1.000	0.944	10,000

← NewerPage 7 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.