ZB FINANCIAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 800 |
| 2024-05-21 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 200 |
| 2024-05-20 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-05-17 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-05-16 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 109,500 |
| 2024-05-15 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-05-14 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-05-13 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-05-10 | 220.00 | 220.00 | 187.00 | 187.00 | 187.00 | 1,000 |
| 2024-05-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-05-08 | 253.95 | 253.95 | 220.00 | 220.00 | 220.00 | 100 |
| 2024-05-07 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0 |
| 2024-05-06 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0 |
| 2024-05-03 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0 |
| 2024-05-02 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0 |
| 2024-04-30 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0 |
| 2024-04-29 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0 |
| 2024-04-26 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0 |
| 2024-04-25 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0 |
| 2024-04-24 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0 |
| 2024-04-23 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0 |
| 2024-04-22 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0 |
| 2024-04-19 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0 |
| 2024-04-17 | 254.25 | 254.25 | 253.95 | 253.95 | 253.95 | 800 |
| 2024-04-16 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | 0 |
| 2024-04-15 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | 0 |
| 2024-04-12 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | 0 |
| 2024-04-11 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | 0 |
| 2024-04-10 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | 0 |
| 2024-04-09 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | 0 |
| 2024-04-08 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | 0 |
| 2024-04-05 | 635,000.00 | 635,300.00 | 635,000.00 | 635,300.00 | 635,300.00 | 200 |
| 2024-04-04 | 635,000.00 | 635,000.00 | 635,000.00 | 635,000.00 | 635,000.00 | 0 |
| 2024-04-03 | 635,375.00 | 635,375.00 | 635,000.00 | 635,000.00 | 635,000.00 | 4,200 |
| 2024-04-02 | 552,500.00 | 635,375.00 | 552,500.00 | 635,375.00 | 635,375.00 | 200 |
| 2024-03-28 | 650,000.00 | 650,000.00 | 552,500.00 | 552,500.00 | 552,500.00 | 2,200 |
| 2024-03-27 | 703,570.00 | 703,570.00 | 650,000.00 | 650,000.00 | 650,000.00 | 130,000 |
| 2024-03-26 | 611,800.00 | 703,570.00 | 611,800.00 | 703,570.00 | 703,570.00 | 300 |
| 2024-03-25 | 532,000.00 | 611,800.00 | 532,000.00 | 611,800.00 | 611,800.00 | 200 |
| 2024-03-22 | 462,610.00 | 532,000.00 | 462,610.00 | 532,000.00 | 532,000.00 | 200 |
| 2024-03-21 | 402,270.00 | 462,610.00 | 402,270.00 | 462,610.00 | 462,610.00 | 300 |
| 2024-03-20 | 349,800.00 | 402,270.00 | 349,800.00 | 402,270.00 | 402,270.00 | 100 |
| 2024-03-19 | 304,175.00 | 349,800.00 | 304,175.00 | 349,800.00 | 349,800.00 | 300 |
| 2024-03-18 | 264,500.00 | 304,175.00 | 264,500.00 | 304,175.00 | 304,175.00 | 100 |
| 2024-03-15 | 230,000.00 | 264,500.00 | 230,000.00 | 264,500.00 | 264,500.00 | 100 |
| 2024-03-14 | 200,000.00 | 230,000.00 | 200,000.00 | 230,000.00 | 230,000.00 | 100 |
| 2024-03-13 | 180,000.00 | 200,000.00 | 180,000.00 | 200,000.00 | 200,000.00 | 19,500 |
| 2024-03-12 | 199,995.00 | 199,995.00 | 180,000.00 | 180,000.00 | 180,000.00 | 279,000 |
| 2024-03-11 | 199,995.00 | 199,995.00 | 199,995.00 | 199,995.00 | 199,995.00 | 0 |
| 2024-03-08 | 200,000.00 | 200,000.00 | 199,995.00 | 199,995.00 | 199,995.00 | 2,000 |
| 2024-03-07 | 190,000.00 | 200,000.00 | 190,000.00 | 200,000.00 | 200,000.00 | 200 |
| 2024-03-06 | 209,299.38 | 209,299.38 | 190,000.00 | 190,000.00 | 190,000.00 | 3,000 |
| 2024-03-05 | 209,299.38 | 209,299.38 | 209,299.38 | 209,299.38 | 209,299.38 | 0 |
| 2024-03-04 | 209,299.38 | 209,299.38 | 209,299.38 | 209,299.38 | 209,299.38 | 0 |
| 2024-03-01 | 209,910.00 | 209,910.00 | 209,299.38 | 209,299.38 | 209,299.38 | 1,600 |
| 2024-02-29 | 209,915.00 | 209,915.00 | 209,910.00 | 209,910.00 | 209,910.00 | 200 |
| 2024-02-28 | 209,905.00 | 209,915.00 | 209,905.00 | 209,915.00 | 209,915.00 | 100 |
| 2024-02-27 | 209,905.00 | 209,905.00 | 209,905.00 | 209,905.00 | 209,905.00 | 0 |
| 2024-02-26 | 209,905.00 | 209,905.00 | 209,905.00 | 209,905.00 | 209,905.00 | 0 |
| 2024-02-23 | 209,905.00 | 209,905.00 | 209,905.00 | 209,905.00 | 209,905.00 | 0 |
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.