ZB FINANCIAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2026-01-26 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2026-01-23 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2026-01-22 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2026-01-21 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2026-01-20 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 18,200 |
| 2026-01-19 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2026-01-16 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 14,900 |
| 2026-01-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-01-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-01-13 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-01-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-01-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-01-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-01-07 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 4,000 |
| 2026-01-06 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 11,500 |
| 2026-01-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-01-02 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-31 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-30 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-29 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-24 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-19 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-18 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 2,500 |
| 2025-12-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 2,700 |
| 2025-12-11 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-10 | 415.00 | 450.00 | 415.00 | 450.00 | 450.00 | 500 |
| 2025-12-09 | 415.25 | 415.25 | 415.00 | 415.00 | 415.00 | 4,500 |
| 2025-12-08 | 415.00 | 415.25 | 415.00 | 415.25 | 415.25 | 100 |
| 2025-12-05 | 415.63 | 415.63 | 415.00 | 415.00 | 415.00 | 1,300 |
| 2025-12-04 | 470.00 | 470.00 | 415.63 | 415.63 | 415.63 | 8,700 |
| 2025-12-03 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-12-02 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-12-01 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 300 |
| 2025-11-28 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-11-27 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-11-26 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-11-25 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1,900 |
| 2025-11-24 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-11-21 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-11-20 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-11-19 | 430.38 | 470.00 | 430.38 | 470.00 | 470.00 | 100 |
| 2025-11-18 | 430.25 | 430.38 | 430.25 | 430.38 | 430.38 | 200 |
| 2025-11-17 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 0 |
| 2025-11-14 | 430.00 | 430.25 | 430.00 | 430.25 | 430.25 | 100 |
| 2025-11-13 | 400.00 | 430.00 | 400.00 | 430.00 | 430.00 | 200 |
| 2025-11-12 | 360.00 | 400.00 | 360.00 | 400.00 | 400.00 | 100 |
| 2025-11-11 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-11-10 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-11-07 | 320.25 | 360.00 | 320.25 | 360.00 | 360.00 | 100 |
| 2025-11-06 | 301.00 | 320.25 | 301.00 | 320.25 | 320.25 | 100 |
| 2025-11-05 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2025-11-04 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2025-11-03 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2025-10-31 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2025-10-30 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | 300 |
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.