Huge Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 220.00 | 280.00 | 220.00 | 260.00 | 260.00 | 41,395 |
| 2022-11-09 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2,788 |
| 2022-11-04 | 251.00 | 270.00 | 250.00 | 270.00 | 270.00 | 10,860 |
| 2022-11-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 6,193 |
| 2022-11-01 | 270.00 | 300.00 | 270.00 | 300.00 | 300.00 | 22,512 |
| 2022-10-31 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3,822 |
| 2022-10-28 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 4,475 |
| 2022-10-26 | 347.00 | 347.00 | 300.00 | 300.00 | 300.00 | 114 |
| 2022-10-25 | 300.00 | 300.00 | 280.00 | 300.00 | 300.00 | 215,029 |
| 2022-10-24 | 300.00 | 330.00 | 300.00 | 300.00 | 300.00 | 28,315 |
| 2022-10-18 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1,116 |
| 2022-10-13 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 210 |
| 2022-10-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 59 |
| 2022-10-10 | 301.00 | 302.00 | 290.00 | 300.00 | 300.00 | 543,739 |
| 2022-10-07 | 309.00 | 309.00 | 301.00 | 301.00 | 301.00 | 80,000 |
| 2022-10-05 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1,000 |
| 2022-10-04 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 2,799 |
| 2022-10-03 | 350.00 | 350.00 | 324.00 | 330.00 | 330.00 | 37,066 |
| 2022-09-30 | 310.00 | 320.00 | 299.00 | 307.00 | 307.00 | 651,719 |
| 2022-09-29 | 294.00 | 314.00 | 294.00 | 310.00 | 310.00 | 289,469 |
| 2022-09-28 | 318.00 | 318.00 | 270.00 | 300.00 | 300.00 | 26,622 |
| 2022-09-27 | 321.00 | 321.00 | 315.00 | 319.00 | 319.00 | 5,166 |
| 2022-09-20 | 330.00 | 349.00 | 330.00 | 349.00 | 349.00 | 835 |
| 2022-09-15 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2022-09-14 | 365.00 | 365.00 | 361.00 | 361.00 | 361.00 | 18,929 |
| 2022-09-13 | 365.00 | 375.00 | 365.00 | 375.00 | 375.00 | 200 |
| 2022-09-08 | 375.00 | 380.00 | 365.00 | 375.00 | 375.00 | 23,623 |
| 2022-09-07 | 366.00 | 379.00 | 366.00 | 379.00 | 379.00 | 47,102 |
| 2022-09-06 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 6,271 |
| 2022-09-05 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 300 |
| 2022-09-02 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,001 |
| 2022-09-01 | 388.00 | 389.00 | 388.00 | 389.00 | 389.00 | 1,700 |
| 2022-08-31 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 15,206 |
| 2022-08-30 | 370.00 | 387.00 | 370.00 | 387.00 | 387.00 | 6,310 |
| 2022-08-26 | 384.00 | 386.00 | 380.00 | 386.00 | 386.00 | 3,722 |
| 2022-08-25 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 13,199 |
| 2022-08-24 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 9,500 |
| 2022-08-23 | 399.00 | 399.00 | 371.00 | 399.00 | 399.00 | 8,092 |
| 2022-08-22 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 20,000 |
| 2022-08-19 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-08-17 | 371.00 | 399.00 | 371.00 | 399.00 | 399.00 | 2,152 |
| 2022-08-16 | 372.00 | 399.00 | 371.00 | 399.00 | 399.00 | 3,464 |
| 2022-08-12 | 388.00 | 398.00 | 388.00 | 398.00 | 398.00 | 5,000 |
| 2022-08-08 | 389.00 | 399.00 | 371.00 | 399.00 | 399.00 | 65,431 |
| 2022-08-04 | 372.00 | 399.00 | 372.00 | 399.00 | 399.00 | 6,060 |
| 2022-08-03 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 17,000 |
| 2022-08-02 | 397.00 | 397.00 | 366.00 | 397.00 | 397.00 | 3,440 |
| 2022-08-01 | 398.00 | 398.00 | 385.00 | 385.00 | 385.00 | 2,725 |
| 2022-07-26 | 363.00 | 400.00 | 363.00 | 400.00 | 400.00 | 5,145 |
| 2022-07-25 | 383.00 | 400.00 | 383.00 | 400.00 | 400.00 | 90,262 |
| 2022-07-22 | 383.00 | 383.00 | 375.00 | 383.00 | 383.00 | 3,500 |
| 2022-07-21 | 360.00 | 375.00 | 360.00 | 375.00 | 375.00 | 8,471 |
| 2022-07-19 | 375.00 | 375.00 | 365.00 | 375.00 | 375.00 | 70,848 |
| 2022-07-18 | 370.00 | 375.00 | 370.00 | 375.00 | 375.00 | 5,000 |
| 2022-07-15 | 355.00 | 375.00 | 355.00 | 375.00 | 375.00 | 108,999 |
| 2022-07-14 | 340.00 | 369.00 | 340.00 | 369.00 | 369.00 | 24,100 |
| 2022-07-13 | 355.00 | 355.00 | 331.00 | 331.00 | 331.00 | 16,383 |
| 2022-07-12 | 360.00 | 370.00 | 355.00 | 370.00 | 370.00 | 22,718 |
| 2022-07-11 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,100 |
| 2022-07-08 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-11 | 6.2500 ZAC |
| 2019-06-19 | 12.5000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.