Zhongzhi Pharm Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.890	0.910	0.880	0.910	0.859	676,000
2024-11-06	0.890	0.910	0.870	0.890	0.841	462,000
2024-11-05	0.880	0.900	0.880	0.890	0.841	625,000
2024-11-04	0.880	0.890	0.860	0.880	0.831	490,000
2024-11-01	0.890	0.920	0.890	0.900	0.850	717,000
2024-10-31	0.910	0.920	0.900	0.900	0.850	36,000
2024-10-30	0.920	0.920	0.900	0.910	0.859	436,000
2024-10-29	0.920	0.930	0.900	0.920	0.869	471,000
2024-10-28	0.900	0.950	0.900	0.920	0.869	492,000
2024-10-25	0.950	0.950	0.900	0.930	0.878	439,000
2024-10-24	0.920	0.950	0.920	0.950	0.897	396,000
2024-10-23	0.920	0.950	0.910	0.950	0.897	476,000
2024-10-22	0.900	0.930	0.870	0.930	0.878	363,000
2024-10-21	0.920	0.920	0.890	0.890	0.841	378,000
2024-10-18	0.930	0.930	0.900	0.910	0.859	472,000
2024-10-17	0.940	0.950	0.930	0.930	0.878	25,000
2024-10-16	0.940	0.970	0.890	0.910	0.859	467,000
2024-10-15	0.970	0.970	0.970	0.970	0.916	0
2024-10-14	0.950	0.980	0.950	0.980	0.926	411,000
2024-10-10	0.940	0.980	0.920	0.980	0.926	566,000
2024-10-09	1.000	1.000	0.950	0.960	0.907	396,000
2024-10-08	1.030	1.050	1.000	1.020	0.963	578,000
2024-10-07	1.000	1.030	1.000	1.030	0.973	799,000
2024-10-04	1.000	1.020	1.000	1.000	0.944	46,000
2024-10-03	1.100	1.100	1.000	1.000	0.944	482,000
2024-10-02	1.000	1.080	1.000	1.080	1.020	597,000
2024-09-30	0.980	1.010	0.970	1.010	0.954	746,000
2024-09-27	1.000	1.010	0.960	0.980	0.926	763,000
2024-09-26	0.910	1.030	0.910	1.020	0.963	457,000
2024-09-25	1.000	1.010	1.000	1.010	0.954	7,000
2024-09-24	1.000	1.000	1.000	1.000	0.944	69,000
2024-09-23	0.950	1.070	0.950	1.000	0.944	126,000
2024-09-20	0.930	0.950	0.930	0.950	0.897	54,000
2024-09-19	0.880	0.900	0.870	0.900	0.850	109,000
2024-09-17	0.880	0.880	0.880	0.880	0.831	0
2024-09-16	0.880	0.880	0.880	0.880	0.831	0
2024-09-13	0.820	0.880	0.820	0.880	0.831	80,000
2024-09-12	0.840	0.840	0.840	0.840	0.793	11,000
2024-09-11	0.870	0.870	0.840	0.840	0.793	24,000
2024-09-10	0.870	0.870	0.870	0.870	0.822	131,000
2024-09-09	0.900	0.900	0.900	0.900	0.850	0
2024-09-05	0.910	0.920	0.900	0.900	0.850	270,000
2024-09-04	0.930	0.930	0.930	0.930	0.878	12,000
2024-09-03	0.960	0.970	0.930	0.930	0.878	466,000
2024-09-02	0.950	0.950	0.950	0.950	0.897	0
2024-08-30	1.000	1.000	0.940	0.950	0.897	15,000
2024-08-29	1.000	1.000	1.000	1.000	0.944	0
2024-08-28	0.990	1.000	0.990	1.000	0.944	69,000
2024-08-27	0.930	1.000	0.880	1.000	0.944	526,000
2024-08-26	0.920	0.920	0.870	0.920	0.869	68,000
2024-08-23	0.920	1.000	0.920	0.920	0.869	84,000
2024-08-22	0.990	0.990	0.900	0.900	0.850	559,000
2024-08-21	0.990	0.990	0.940	0.950	0.897	568,000
2024-08-20	1.010	1.010	0.950	0.980	0.926	1,423,000
2024-08-19	1.000	1.030	0.980	1.010	0.954	245,000
2024-08-16	1.030	1.040	1.000	1.000	0.944	48,000
2024-08-15	1.020	1.020	1.020	1.020	0.963	0
2024-08-14	1.030	1.030	1.000	1.020	0.963	68,000
2024-08-13	1.000	1.030	0.980	0.990	0.935	484,000
2024-08-12	1.020	1.020	0.970	1.010	0.954	552,000

← NewerPage 9 of 21 · 1,230 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.