Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.980	1.020	0.980	0.990	0.935	181,000
2025-02-05	0.980	1.000	0.970	1.000	0.944	382,000
2025-02-04	0.980	1.010	0.970	0.990	0.935	332,000
2025-02-03	1.030	1.030	0.980	0.990	0.935	346,000
2025-01-28	1.010	1.020	0.980	1.020	0.963	334,000
2025-01-27	1.010	1.030	0.980	1.000	0.944	324,000
2025-01-24	0.970	1.070	0.970	1.010	0.954	397,000
2025-01-23	0.960	1.050	0.960	1.000	0.944	338,000
2025-01-22	0.930	1.000	0.920	0.990	0.935	376,000
2025-01-21	0.920	0.980	0.920	0.960	0.907	361,000
2025-01-20	0.970	0.980	0.890	0.950	0.897	1,079,000
2025-01-17	1.010	1.010	1.010	1.010	0.954	29,000
2025-01-16	1.000	1.030	0.990	1.030	0.973	67,000
2025-01-15	1.020	1.020	1.020	1.020	0.963	0
2025-01-14	0.990	1.020	0.990	1.020	0.963	91,000
2025-01-13	1.000	1.050	1.000	1.000	0.944	143,000
2025-01-10	0.990	1.030	0.990	1.010	0.954	181,000
2025-01-09	0.970	1.030	0.970	1.030	0.973	156,000
2025-01-08	0.980	0.990	0.970	0.990	0.935	195,000
2025-01-07	0.970	1.000	0.970	1.000	0.944	1,041,000
2025-01-06	1.000	1.000	1.000	1.000	0.944	0
2025-01-03	0.950	1.000	0.950	1.000	0.944	246,000
2025-01-02	0.980	1.010	0.970	0.990	0.935	168,000
2024-12-31	0.960	0.990	0.960	0.990	0.935	307,000
2024-12-30	0.960	0.990	0.950	0.970	0.916	406,000
2024-12-27	0.930	0.990	0.930	0.990	0.935	152,000
2024-12-24	0.960	0.990	0.940	0.940	0.888	40,000
2024-12-23	0.900	0.950	0.900	0.930	0.878	394,000
2024-12-20	0.910	0.910	0.890	0.900	0.850	373,000
2024-12-19	0.900	0.910	0.900	0.910	0.859	474,000
2024-12-18	0.910	0.920	0.900	0.910	0.859	307,000
2024-12-17	0.920	0.920	0.900	0.900	0.850	495,000
2024-12-16	0.910	0.910	0.910	0.910	0.859	14,000
2024-12-13	0.920	0.930	0.900	0.930	0.878	425,000
2024-12-12	0.920	0.930	0.920	0.930	0.878	314,000
2024-12-11	0.930	0.930	0.920	0.930	0.878	369,000
2024-12-10	0.930	0.950	0.930	0.940	0.888	396,000
2024-12-09	0.950	0.950	0.920	0.930	0.878	431,000
2024-12-06	0.940	0.950	0.930	0.950	0.897	437,000
2024-12-05	0.940	0.950	0.930	0.930	0.878	440,000
2024-12-04	0.940	0.960	0.930	0.960	0.907	88,000
2024-12-03	0.930	0.950	0.920	0.940	0.888	376,000
2024-12-02	0.960	0.960	0.930	0.950	0.897	489,000
2024-11-29	0.950	0.980	0.950	0.980	0.926	546,000
2024-11-28	0.960	0.980	0.950	0.980	0.926	321,000
2024-11-27	0.950	0.970	0.940	0.970	0.916	359,000
2024-11-26	0.930	1.000	0.930	0.970	0.916	196,000
2024-11-25	0.970	1.010	0.950	0.950	0.897	466,000
2024-11-22	0.920	0.950	0.900	0.950	0.897	92,000
2024-11-21	0.910	0.930	0.900	0.900	0.850	114,000
2024-11-20	0.930	0.930	0.930	0.930	0.878	42,000
2024-11-19	0.900	0.900	0.900	0.900	0.850	44,000
2024-11-18	0.910	0.920	0.910	0.910	0.859	85,000
2024-11-15	0.890	0.910	0.890	0.910	0.859	16,000
2024-11-14	0.920	0.920	0.920	0.920	0.869	0
2024-11-13	0.920	0.920	0.920	0.920	0.869	0
2024-11-12	0.910	0.920	0.910	0.920	0.869	246,000
2024-11-11	0.880	0.930	0.880	0.930	0.878	425,000
2024-11-08	0.910	0.920	0.900	0.920	0.869	465,000
2024-11-07	0.890	0.910	0.880	0.910	0.859	676,000

← NewerPage 8 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.