Huge Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 282.00 | 283.00 | 282.00 | 283.00 | 283.00 | 117 |
| 2023-04-04 | 226.00 | 280.00 | 226.00 | 280.00 | 280.00 | 11,960 |
| 2023-03-28 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 2,734 |
| 2023-03-23 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 2,058 |
| 2023-03-22 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1,414 |
| 2023-03-20 | 260.00 | 260.00 | 240.00 | 240.00 | 240.00 | 3,729 |
| 2023-03-14 | 265.00 | 285.00 | 265.00 | 285.00 | 285.00 | 3,000 |
| 2023-03-07 | 295.00 | 295.00 | 276.00 | 295.00 | 295.00 | 1,138 |
| 2023-03-06 | 295.00 | 295.00 | 272.00 | 295.00 | 295.00 | 3,468 |
| 2023-03-03 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 1,673 |
| 2023-03-02 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2,445 |
| 2023-02-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 16,840 |
| 2023-02-27 | 260.00 | 270.00 | 255.00 | 270.00 | 270.00 | 18,219 |
| 2023-02-23 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | 345 |
| 2023-02-21 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | 54,484 |
| 2023-02-20 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | 1,738 |
| 2023-02-17 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 183 |
| 2023-02-16 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 378,020 |
| 2023-02-14 | 285.00 | 285.00 | 275.00 | 275.00 | 275.00 | 77,555 |
| 2023-02-10 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | 32,335 |
| 2023-02-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 40 |
| 2023-02-07 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 738 |
| 2023-02-03 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 6,159 |
| 2023-02-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2,462 |
| 2023-02-01 | 300.00 | 303.00 | 300.00 | 300.00 | 300.00 | 5,197 |
| 2023-01-31 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 15,033 |
| 2023-01-30 | 303.00 | 303.00 | 300.00 | 300.00 | 300.00 | 10,050 |
| 2023-01-27 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 49,560 |
| 2023-01-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2,990 |
| 2023-01-24 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 1,196 |
| 2023-01-20 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | 32,693 |
| 2023-01-18 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 440,108 |
| 2023-01-17 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 162,831 |
| 2023-01-11 | 316.00 | 321.00 | 316.00 | 320.00 | 320.00 | 15,656 |
| 2023-01-09 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | 43,489 |
| 2023-01-06 | 295.00 | 306.00 | 295.00 | 306.00 | 306.00 | 33,920 |
| 2023-01-05 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1,643 |
| 2023-01-03 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 9,941 |
| 2022-12-29 | 276.00 | 285.00 | 276.00 | 285.00 | 285.00 | 77,526 |
| 2022-12-28 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 350 |
| 2022-12-23 | 257.00 | 285.00 | 257.00 | 285.00 | 285.00 | 196,124 |
| 2022-12-22 | 232.00 | 270.00 | 232.00 | 270.00 | 270.00 | 90,745 |
| 2022-12-21 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 338 |
| 2022-12-20 | 229.00 | 240.00 | 229.00 | 235.00 | 235.00 | 22,249 |
| 2022-12-15 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1,000 |
| 2022-12-12 | 235.00 | 264.00 | 235.00 | 264.00 | 264.00 | 2,859 |
| 2022-12-09 | 270.00 | 270.00 | 220.00 | 255.00 | 255.00 | 36,540 |
| 2022-12-08 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 32,418 |
| 2022-12-07 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 4,900 |
| 2022-12-06 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3,023 |
| 2022-12-05 | 258.00 | 270.00 | 258.00 | 270.00 | 270.00 | 62,632 |
| 2022-12-02 | 258.00 | 270.00 | 257.00 | 258.00 | 258.00 | 39,858 |
| 2022-11-30 | 225.00 | 264.00 | 221.00 | 258.00 | 258.00 | 46,582 |
| 2022-11-29 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 44,343 |
| 2022-11-28 | 232.00 | 237.00 | 230.00 | 232.00 | 232.00 | 63,500 |
| 2022-11-25 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 51,209 |
| 2022-11-24 | 248.00 | 248.00 | 232.00 | 232.00 | 232.00 | 61,602 |
| 2022-11-23 | 260.00 | 260.00 | 248.00 | 250.00 | 250.00 | 10,002 |
| 2022-11-22 | 248.00 | 265.00 | 248.00 | 249.00 | 249.00 | 104,603 |
| 2022-11-15 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 11,096 |
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.