ZB FINANCIAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 320.20 | 320.20 | 301.45 | 301.45 | 301.45 | 4,300 |
| 2025-08-04 | 341.25 | 341.25 | 320.20 | 320.20 | 320.20 | 10,200 |
| 2025-08-01 | 341.30 | 341.30 | 341.25 | 341.25 | 341.25 | 400 |
| 2025-07-31 | 341.25 | 341.30 | 341.25 | 341.30 | 341.30 | 500 |
| 2025-07-30 | 341.25 | 341.25 | 341.25 | 341.25 | 341.25 | 0 |
| 2025-07-29 | 340.66 | 341.25 | 340.66 | 341.25 | 341.25 | 800 |
| 2025-07-28 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 0 |
| 2025-07-25 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 0 |
| 2025-07-24 | 341.25 | 341.25 | 340.66 | 340.66 | 340.66 | 3,100 |
| 2025-07-23 | 341.00 | 341.25 | 341.00 | 341.25 | 341.25 | 1,000 |
| 2025-07-22 | 341.03 | 341.03 | 341.00 | 341.00 | 341.00 | 1,200 |
| 2025-07-21 | 342.52 | 342.52 | 341.03 | 341.03 | 341.03 | 4,000 |
| 2025-07-18 | 345.00 | 345.00 | 342.52 | 342.52 | 342.52 | 2,100 |
| 2025-07-17 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 700 |
| 2025-07-16 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 600 |
| 2025-07-15 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 300 |
| 2025-07-14 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 100 |
| 2025-07-11 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 200 |
| 2025-07-10 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 100 |
| 2025-07-09 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 200 |
| 2025-07-08 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 400 |
| 2025-07-07 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 1,000 |
| 2025-07-04 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 2,000 |
| 2025-07-03 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 100 |
| 2025-07-02 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2025-07-01 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 300 |
| 2025-06-30 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2025-06-27 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 700 |
| 2025-06-26 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 300 |
| 2025-06-25 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2025-06-24 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 1,500 |
| 2025-06-23 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 1,200 |
| 2025-06-20 | 300.00 | 345.00 | 300.00 | 345.00 | 345.00 | 700 |
| 2025-06-19 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-06-18 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-06-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-06-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 6,800 |
| 2025-06-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-06-12 | 351.00 | 351.00 | 300.00 | 300.00 | 300.00 | 5,800 |
| 2025-06-11 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-06-10 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-06-09 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-06-06 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-06-05 | 400.00 | 400.00 | 351.00 | 351.00 | 351.00 | 1,000 |
| 2025-06-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,600 |
| 2025-06-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 200 |
| 2025-06-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 500 |
| 2025-05-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-05-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-05-28 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | 3,300 |
| 2025-05-27 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-05-23 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 100 |
| 2025-05-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-05-21 | 467.50 | 467.50 | 400.00 | 400.00 | 400.00 | 200 |
| 2025-05-20 | 550.00 | 550.00 | 467.50 | 467.50 | 467.50 | 100 |
| 2025-05-19 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-05-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,000 |
| 2025-05-15 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-05-14 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2025-05-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 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.