Huge Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 326.00 | 348.00 | 326.00 | 348.00 | 348.00 | 7,952 |
| 2022-02-23 | 349.00 | 350.00 | 349.00 | 350.00 | 350.00 | 10,000 |
| 2022-02-22 | 321.00 | 349.00 | 320.00 | 349.00 | 349.00 | 29,887 |
| 2022-02-17 | 349.00 | 350.00 | 349.00 | 350.00 | 350.00 | 25,000 |
| 2022-02-16 | 346.00 | 346.00 | 345.00 | 345.00 | 345.00 | 7,757 |
| 2022-02-15 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 1,717 |
| 2022-02-10 | 323.00 | 374.00 | 323.00 | 374.00 | 374.00 | 14,610 |
| 2022-02-09 | 364.00 | 375.00 | 364.00 | 375.00 | 375.00 | 25,686 |
| 2022-02-08 | 359.00 | 365.00 | 335.00 | 365.00 | 365.00 | 83,563 |
| 2022-02-07 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 20 |
| 2022-02-04 | 380.00 | 380.00 | 350.00 | 364.00 | 364.00 | 9,078 |
| 2022-02-03 | 340.00 | 350.00 | 335.00 | 350.00 | 350.00 | 66,748 |
| 2022-02-02 | 325.00 | 340.00 | 320.00 | 340.00 | 340.00 | 163,114 |
| 2022-02-01 | 306.00 | 340.00 | 306.00 | 340.00 | 340.00 | 2,467 |
| 2022-01-31 | 306.00 | 340.00 | 305.00 | 340.00 | 340.00 | 2,874 |
| 2022-01-26 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1,000 |
| 2022-01-25 | 321.00 | 344.00 | 320.00 | 340.00 | 340.00 | 32,564 |
| 2022-01-24 | 321.00 | 338.00 | 320.00 | 338.00 | 338.00 | 14,200 |
| 2022-01-20 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 671 |
| 2022-01-19 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 15,000 |
| 2022-01-18 | 340.00 | 344.00 | 334.00 | 344.00 | 344.00 | 25,962 |
| 2022-01-17 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 11,400 |
| 2022-01-13 | 345.00 | 347.00 | 335.00 | 345.00 | 345.00 | 6,077 |
| 2022-01-12 | 348.00 | 349.00 | 334.00 | 334.00 | 334.00 | 31,816 |
| 2022-01-11 | 334.00 | 348.00 | 334.00 | 348.00 | 348.00 | 2,783 |
| 2022-01-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 5,585 |
| 2022-01-07 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 50 |
| 2022-01-06 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 740 |
| 2022-01-05 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 9 |
| 2022-01-04 | 338.00 | 365.00 | 338.00 | 363.00 | 363.00 | 6,131 |
| 2022-01-03 | 353.00 | 354.00 | 353.00 | 354.00 | 354.00 | 3,516 |
| 2021-12-31 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 136 |
| 2021-12-30 | 354.00 | 354.00 | 335.00 | 354.00 | 354.00 | 2,765 |
| 2021-12-29 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1,179 |
| 2021-12-28 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 196 |
| 2021-12-24 | 359.00 | 359.00 | 330.00 | 333.00 | 333.00 | 23,235 |
| 2021-12-23 | 371.00 | 371.00 | 291.00 | 359.00 | 359.00 | 1,542 |
| 2021-12-22 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 988 |
| 2021-12-21 | 332.00 | 384.00 | 332.00 | 384.00 | 384.00 | 18,460 |
| 2021-12-17 | 347.00 | 360.00 | 297.00 | 347.00 | 347.00 | 11,799 |
| 2021-12-15 | 345.00 | 350.00 | 275.00 | 347.00 | 347.00 | 29,887 |
| 2021-12-14 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 821 |
| 2021-12-13 | 325.00 | 340.00 | 275.00 | 340.00 | 340.00 | 52,967 |
| 2021-12-08 | 341.00 | 356.00 | 338.00 | 356.00 | 356.00 | 15,510 |
| 2021-12-07 | 336.00 | 370.00 | 327.00 | 369.00 | 369.00 | 14,676 |
| 2021-12-06 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 2,652 |
| 2021-12-03 | 336.00 | 362.00 | 336.00 | 360.00 | 360.00 | 2,309 |
| 2021-12-02 | 340.00 | 364.00 | 340.00 | 364.00 | 364.00 | 2,023 |
| 2021-12-01 | 336.00 | 365.00 | 336.00 | 365.00 | 365.00 | 570 |
| 2021-11-30 | 373.00 | 373.00 | 337.00 | 366.00 | 366.00 | 10,298 |
| 2021-11-29 | 335.00 | 365.00 | 335.00 | 355.00 | 355.00 | 22,509 |
| 2021-11-25 | 399.00 | 399.00 | 395.00 | 399.00 | 399.00 | 16,450 |
| 2021-11-24 | 395.00 | 399.00 | 395.00 | 399.00 | 399.00 | 26,079 |
| 2021-11-23 | 397.00 | 399.00 | 367.00 | 399.00 | 399.00 | 38,581 |
| 2021-11-22 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2021-11-19 | 361.00 | 399.00 | 361.00 | 399.00 | 399.00 | 79,464 |
| 2021-11-18 | 340.00 | 340.00 | 332.00 | 335.00 | 335.00 | 21,348 |
| 2021-11-16 | 331.00 | 340.00 | 329.00 | 338.00 | 338.00 | 29,280 |
| 2021-11-15 | 336.00 | 336.00 | 333.00 | 333.00 | 333.00 | 32,563 |
| 2021-11-12 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 23,236 |
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.