ZB FINANCIAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 867.30 | 867.30 | 867.30 | 867.30 | 867.30 | 0 |
| 2024-08-15 | 867.30 | 867.30 | 867.30 | 867.30 | 867.30 | 0 |
| 2024-08-14 | 867.30 | 867.30 | 867.30 | 867.30 | 867.30 | 0 |
| 2024-08-09 | 867.30 | 867.30 | 867.30 | 867.30 | 867.30 | 0 |
| 2024-08-08 | 867.30 | 867.30 | 867.30 | 867.30 | 867.30 | 0 |
| 2024-08-07 | 867.30 | 867.30 | 867.30 | 867.30 | 867.30 | 0 |
| 2024-08-06 | 1,020.00 | 1,020.00 | 867.30 | 867.30 | 867.30 | 1,000 |
| 2024-08-05 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-08-02 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-08-01 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-07-31 | 1,200.00 | 1,200.00 | 1,020.00 | 1,020.00 | 1,020.00 | 100 |
| 2024-07-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-07-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-07-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-07-25 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 700 |
| 2024-07-24 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0 |
| 2024-07-23 | 1,201.95 | 1,201.95 | 1,199.00 | 1,199.00 | 1,199.00 | 100 |
| 2024-07-22 | 1,045.20 | 1,201.95 | 1,045.20 | 1,201.95 | 1,201.95 | 300 |
| 2024-07-19 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 0 |
| 2024-07-18 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 0 |
| 2024-07-17 | 929.09 | 1,045.20 | 929.09 | 1,045.20 | 1,045.20 | 500 |
| 2024-07-16 | 822.00 | 929.09 | 822.00 | 929.09 | 929.09 | 11,600 |
| 2024-07-15 | 715.63 | 822.00 | 715.63 | 822.00 | 822.00 | 200 |
| 2024-07-12 | 735.00 | 735.00 | 715.63 | 715.63 | 715.63 | 10,700 |
| 2024-07-11 | 736.25 | 736.25 | 735.00 | 735.00 | 735.00 | 1,000 |
| 2024-07-10 | 640.23 | 736.25 | 640.23 | 736.25 | 736.25 | 1,000 |
| 2024-07-09 | 573.49 | 640.23 | 573.49 | 640.23 | 640.23 | 1,100 |
| 2024-07-08 | 562.53 | 573.49 | 562.53 | 573.49 | 573.49 | 800 |
| 2024-07-05 | 489.65 | 562.53 | 489.65 | 562.53 | 562.53 | 400 |
| 2024-07-04 | 425.80 | 489.65 | 425.80 | 489.65 | 489.65 | 100 |
| 2024-07-03 | 370.30 | 425.80 | 370.30 | 425.80 | 425.80 | 100 |
| 2024-07-02 | 322.00 | 370.30 | 322.00 | 370.30 | 370.30 | 200 |
| 2024-07-01 | 280.00 | 322.00 | 280.00 | 322.00 | 322.00 | 300 |
| 2024-06-28 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-06-27 | 245.00 | 280.00 | 245.00 | 280.00 | 280.00 | 100 |
| 2024-06-26 | 218.00 | 245.00 | 218.00 | 245.00 | 245.00 | 200 |
| 2024-06-25 | 190.00 | 218.00 | 190.00 | 218.00 | 218.00 | 100 |
| 2024-06-24 | 184.99 | 190.00 | 184.99 | 190.00 | 190.00 | 100 |
| 2024-06-21 | 179.00 | 184.99 | 179.00 | 184.99 | 184.99 | 600 |
| 2024-06-20 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 200 |
| 2024-06-19 | 179.44 | 179.44 | 179.00 | 179.00 | 179.00 | 400 |
| 2024-06-18 | 179.00 | 179.44 | 179.00 | 179.44 | 179.44 | 8,000 |
| 2024-06-17 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2024-06-14 | 190.00 | 190.00 | 179.00 | 179.00 | 179.00 | 400 |
| 2024-06-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-06-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-06-11 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 200 |
| 2024-06-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,400 |
| 2024-06-07 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2,500 |
| 2024-06-06 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-06-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100 |
| 2024-06-04 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-06-03 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | 100 |
| 2024-05-31 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-05-30 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | 900 |
| 2024-05-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-05-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-05-27 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 500 |
| 2024-05-24 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 23,500 |
| 2024-05-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 500 |
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.