ZB FINANCIAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-10-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
| 2025-10-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-10-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-10-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-10-22 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-10-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-10-20 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 1,000 |
| 2025-10-17 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2025-10-16 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2025-10-15 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2025-10-14 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 9,900 |
| 2025-10-13 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 100 |
| 2025-10-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-10-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 12,500 |
| 2025-10-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-10-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-10-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 13,000 |
| 2025-10-03 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-10-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-10-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-29 | 301.55 | 301.55 | 300.00 | 300.00 | 300.00 | 1,000 |
| 2025-09-26 | 305.00 | 305.00 | 301.55 | 301.55 | 301.55 | 10,000 |
| 2025-09-25 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2025-09-24 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2025-09-23 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2025-09-22 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 100 |
| 2025-09-19 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-18 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-12 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-04 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-03 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 300 |
| 2025-09-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-08-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
| 2025-08-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-08-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 26,300 |
| 2025-08-26 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | 153,600 |
| 2025-08-25 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 700 |
| 2025-08-22 | 301.43 | 301.43 | 301.00 | 301.00 | 301.00 | 1,000 |
| 2025-08-21 | 301.43 | 301.43 | 301.43 | 301.43 | 301.43 | 0 |
| 2025-08-20 | 305.75 | 305.75 | 301.43 | 301.43 | 301.43 | 11,000 |
| 2025-08-19 | 305.75 | 305.75 | 305.75 | 305.75 | 305.75 | 0 |
| 2025-08-18 | 305.75 | 305.75 | 305.75 | 305.75 | 305.75 | 0 |
| 2025-08-15 | 305.75 | 305.75 | 305.75 | 305.75 | 305.75 | 5,000 |
| 2025-08-14 | 305.75 | 305.75 | 305.75 | 305.75 | 305.75 | 0 |
| 2025-08-13 | 305.73 | 305.75 | 305.73 | 305.75 | 305.75 | 100 |
| 2025-08-08 | 301.00 | 305.73 | 301.00 | 305.73 | 305.73 | 20,100 |
| 2025-08-07 | 301.45 | 301.45 | 301.00 | 301.00 | 301.00 | 8,100 |
| 2025-08-06 | 301.45 | 301.45 | 301.45 | 301.45 | 301.45 | 0 |
| 2025-08-05 | 320.20 | 320.20 | 301.45 | 301.45 | 301.45 | 4,300 |
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.