ZB FINANCIAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 703.68 | 703.68 | 700.00 | 700.00 | 700.00 | 6,500 |
| 2026-10-14 | 720.00 | 720.00 | 703.68 | 703.68 | 703.68 | 8,700 |
| 2026-10-13 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-10-12 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-10-09 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-10-08 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-10-07 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-10-06 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-10-05 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-10-02 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-10-01 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-09-30 | 718.82 | 720.00 | 718.82 | 720.00 | 720.00 | 200 |
| 2026-09-29 | 718.82 | 718.82 | 718.82 | 718.82 | 718.82 | 0 |
| 2026-09-28 | 700.00 | 718.82 | 700.00 | 718.82 | 718.82 | 7,600 |
| 2026-09-25 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-24 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-23 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-22 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-21 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-17 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-16 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-14 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-11 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-10 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-09 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-08 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-07 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-04 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-09-03 | 681.00 | 700.00 | 681.00 | 700.00 | 700.00 | 4,000 |
| 2026-09-02 | 680.00 | 681.00 | 680.00 | 681.00 | 681.00 | 200 |
| 2026-09-01 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 800 |
| 2026-08-31 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 500 |
| 2026-08-28 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-08-27 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-08-26 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-08-25 | 681.50 | 700.00 | 681.50 | 700.00 | 700.00 | 1,000 |
| 2026-08-24 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | 0 |
| 2026-08-21 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | 0 |
| 2026-08-20 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | 0 |
| 2026-08-19 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | 0 |
| 2026-08-18 | 697.71 | 697.71 | 681.50 | 681.50 | 681.50 | 1,200 |
| 2026-08-17 | 697.71 | 697.71 | 697.71 | 697.71 | 697.71 | 0 |
| 2026-08-14 | 700.00 | 700.00 | 697.71 | 697.71 | 697.71 | 3,500 |
| 2026-08-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2,000 |
| 2026-08-12 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-08-07 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-08-06 | 751.00 | 751.00 | 700.00 | 700.00 | 700.00 | 5,700 |
| 2026-08-05 | 750.00 | 751.00 | 750.00 | 751.00 | 751.00 | 5,000 |
| 2026-08-04 | 700.00 | 750.00 | 700.00 | 750.00 | 750.00 | 100 |
| 2026-08-03 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-07-31 | 691.00 | 700.00 | 691.00 | 700.00 | 700.00 | 5,000 |
| 2026-07-30 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | 0 |
| 2026-07-29 | 690.00 | 691.00 | 690.00 | 691.00 | 691.00 | 100 |
| 2026-07-28 | 600.00 | 690.00 | 600.00 | 690.00 | 690.00 | 1,500 |
| 2026-07-27 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-07-24 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-07-23 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-07-22 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 900 |
| 2026-07-21 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
Page 1 of 14 · 827 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.