ZB FINANCIAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 209,905.00 | 209,905.00 | 209,905.00 | 209,905.00 | 209,905.00 | 0 |
| 2024-02-20 | 209,905.00 | 209,905.00 | 209,905.00 | 209,905.00 | 209,905.00 | 0 |
| 2024-02-19 | 209,900.00 | 209,905.00 | 209,900.00 | 209,905.00 | 209,905.00 | 300 |
| 2024-02-16 | 209,900.00 | 209,900.00 | 209,900.00 | 209,900.00 | 209,900.00 | 0 |
| 2024-02-15 | 209,900.00 | 209,900.00 | 209,900.00 | 209,900.00 | 209,900.00 | 0 |
| 2024-02-14 | 209,900.00 | 209,900.00 | 209,900.00 | 209,900.00 | 209,900.00 | 0 |
| 2024-02-13 | 209,900.00 | 209,900.00 | 209,900.00 | 209,900.00 | 209,900.00 | 0 |
| 2024-02-12 | 209,915.00 | 209,915.00 | 209,900.00 | 209,900.00 | 209,900.00 | 1,000 |
| 2024-02-09 | 209,500.00 | 209,915.00 | 209,500.00 | 209,915.00 | 209,915.00 | 2,500 |
| 2024-02-08 | 209,915.00 | 209,915.00 | 209,500.00 | 209,500.00 | 209,500.00 | 1,200 |
| 2024-02-07 | 209,915.00 | 209,915.00 | 209,915.00 | 209,915.00 | 209,915.00 | 0 |
| 2024-02-06 | 207,912.50 | 209,915.00 | 207,912.50 | 209,915.00 | 209,915.00 | 100 |
| 2024-02-05 | 207,912.50 | 207,912.50 | 207,912.50 | 207,912.50 | 207,912.50 | 0 |
| 2024-02-02 | 208,125.00 | 208,125.00 | 207,912.50 | 207,912.50 | 207,912.50 | 400 |
| 2024-02-01 | 180,980.00 | 208,125.00 | 180,980.00 | 208,125.00 | 208,125.00 | 152,300 |
| 2024-01-31 | 157,375.00 | 180,980.00 | 157,375.00 | 180,980.00 | 180,980.00 | 500 |
| 2024-01-30 | 136,850.00 | 157,375.00 | 136,850.00 | 157,375.00 | 157,375.00 | 600 |
| 2024-01-29 | 119,000.00 | 136,850.00 | 119,000.00 | 136,850.00 | 136,850.00 | 100 |
| 2024-01-26 | 119,000.00 | 119,000.00 | 119,000.00 | 119,000.00 | 119,000.00 | 0 |
| 2024-01-25 | 119,000.00 | 119,000.00 | 119,000.00 | 119,000.00 | 119,000.00 | 0 |
| 2024-01-24 | 119,000.00 | 119,000.00 | 119,000.00 | 119,000.00 | 119,000.00 | 0 |
| 2024-01-23 | 103,500.00 | 119,000.00 | 103,500.00 | 119,000.00 | 119,000.00 | 500 |
| 2024-01-22 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 0 |
| 2024-01-19 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 0 |
| 2024-01-18 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 0 |
| 2024-01-17 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 0 |
| 2024-01-16 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 0 |
| 2024-01-15 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 0 |
| 2024-01-12 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 0 |
| 2024-01-11 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 0 |
| 2024-01-10 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 0 |
| 2024-01-09 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 0 |
| 2024-01-08 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 0 |
| 2024-01-05 | 90,000.00 | 103,500.00 | 90,000.00 | 103,500.00 | 103,500.00 | 100 |
| 2024-01-04 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 800 |
| 2024-01-03 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 0 |
| 2024-01-02 | 85,796.56 | 90,000.00 | 85,796.56 | 90,000.00 | 90,000.00 | 4,000 |
| 2023-12-29 | 85,796.56 | 85,796.56 | 85,796.56 | 85,796.56 | 85,796.56 | 0 |
| 2023-12-28 | 85,000.00 | 85,796.56 | 85,000.00 | 85,796.56 | 85,796.56 | 1,600 |
| 2023-12-27 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-12-21 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-12-20 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-12-19 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 100 |
| 2023-12-18 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 500 |
| 2023-12-15 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 300 |
| 2023-12-14 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-12-13 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-12-12 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 100 |
| 2023-12-11 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 100 |
| 2023-12-08 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-12-07 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-12-06 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-12-05 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-12-04 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-12-01 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-11-30 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-11-29 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 300 |
| 2023-11-28 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-11-27 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-11-24 | 88,000.00 | 88,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 400 |
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.