ZB FINANCIAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,000 |
| 2025-05-09 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2025-05-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-05-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-05-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-05-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-05-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 400 |
| 2025-04-25 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-04-24 | 660.00 | 660.00 | 570.00 | 570.00 | 570.00 | 100 |
| 2025-04-23 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-04-22 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-04-17 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-04-16 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-04-15 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-04-14 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-04-11 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-04-10 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-04-09 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-04-08 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-04-07 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-04-04 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1,100 |
| 2025-04-03 | 575.00 | 660.00 | 575.00 | 660.00 | 660.00 | 454 |
| 2025-04-02 | 500.00 | 575.00 | 500.00 | 575.00 | 575.00 | 500 |
| 2025-04-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10,700 |
| 2025-03-31 | 450.00 | 500.00 | 450.00 | 500.00 | 500.00 | 300 |
| 2025-03-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 100 |
| 2025-03-27 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-03-26 | 434.18 | 450.00 | 434.18 | 450.00 | 450.00 | 400 |
| 2025-03-25 | 434.18 | 434.18 | 434.18 | 434.18 | 434.18 | 0 |
| 2025-03-24 | 434.18 | 434.18 | 434.18 | 434.18 | 434.18 | 0 |
| 2025-03-21 | 430.00 | 434.18 | 430.00 | 434.18 | 434.18 | 6,500 |
| 2025-03-20 | 395.00 | 430.00 | 395.00 | 430.00 | 430.00 | 2,000 |
| 2025-03-19 | 352.50 | 395.00 | 352.50 | 395.00 | 395.00 | 100 |
| 2025-03-18 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 0 |
| 2025-03-17 | 351.00 | 352.50 | 351.00 | 352.50 | 352.50 | 600 |
| 2025-03-14 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-03-13 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2025-03-12 | 400.53 | 400.53 | 351.00 | 351.00 | 351.00 | 3,900 |
| 2025-03-11 | 400.53 | 400.53 | 400.53 | 400.53 | 400.53 | 0 |
| 2025-03-10 | 400.53 | 400.53 | 400.53 | 400.53 | 400.53 | 0 |
| 2025-03-07 | 400.08 | 400.53 | 400.08 | 400.53 | 400.53 | 20,100 |
| 2025-03-06 | 401.00 | 401.00 | 400.08 | 400.08 | 400.08 | 6,000 |
| 2025-03-05 | 431.72 | 431.72 | 401.00 | 401.00 | 401.00 | 11,400 |
| 2025-03-04 | 431.72 | 431.72 | 431.72 | 431.72 | 431.72 | 0 |
| 2025-03-03 | 400.03 | 431.72 | 400.03 | 431.72 | 431.72 | 4,800 |
| 2025-02-28 | 352.59 | 400.03 | 352.59 | 400.03 | 400.03 | 19,600 |
| 2025-02-27 | 351.00 | 352.59 | 351.00 | 352.59 | 352.59 | 14,100 |
| 2025-02-26 | 409.99 | 409.99 | 351.00 | 351.00 | 351.00 | 4,100 |
| 2025-02-25 | 451.00 | 451.00 | 409.99 | 409.99 | 409.99 | 2,500 |
| 2025-02-24 | 469.90 | 469.90 | 451.00 | 451.00 | 451.00 | 10,000 |
| 2025-02-20 | 469.90 | 469.90 | 469.90 | 469.90 | 469.90 | 0 |
| 2025-02-19 | 469.90 | 469.90 | 469.90 | 469.90 | 469.90 | 0 |
| 2025-02-18 | 469.95 | 469.95 | 469.90 | 469.90 | 469.90 | 100 |
| 2025-02-17 | 469.95 | 469.95 | 469.95 | 469.95 | 469.95 | 0 |
| 2025-02-14 | 469.95 | 469.95 | 469.95 | 469.95 | 469.95 | 0 |
| 2025-02-13 | 469.95 | 469.95 | 469.95 | 469.95 | 469.95 | 100 |
| 2025-02-12 | 469.95 | 469.95 | 469.95 | 469.95 | 469.95 | 0 |
| 2025-02-11 | 470.00 | 470.00 | 469.95 | 469.95 | 469.95 | 46,100 |
| 2025-02-10 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-02-07 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 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.