ZB FINANCIAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-02-05 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-02-04 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-02-03 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-01-31 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-01-30 | 412.73 | 470.00 | 412.73 | 470.00 | 470.00 | 900 |
| 2025-01-29 | 480.00 | 480.00 | 412.73 | 412.73 | 412.73 | 2,200 |
| 2025-01-28 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-01-27 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-01-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 300 |
| 2025-01-23 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1,000 |
| 2025-01-22 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-01-21 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-01-20 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1,500 |
| 2025-01-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-01-16 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-01-15 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1,300 |
| 2025-01-14 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-01-13 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-01-10 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 200 |
| 2025-01-09 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-01-08 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-01-07 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 8,100 |
| 2025-01-06 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2,500 |
| 2025-01-03 | 552.50 | 552.50 | 480.00 | 480.00 | 480.00 | 200 |
| 2025-01-02 | 649.67 | 649.67 | 552.50 | 552.50 | 552.50 | 900 |
| 2024-12-31 | 649.67 | 649.67 | 649.67 | 649.67 | 649.67 | 0 |
| 2024-12-30 | 650.00 | 650.00 | 649.67 | 649.67 | 649.67 | 34,800 |
| 2024-12-27 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 600 |
| 2024-12-24 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2024-12-20 | 680.00 | 680.00 | 665.00 | 665.00 | 665.00 | 1,000 |
| 2024-12-19 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-12-18 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-12-17 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-12-16 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-12-13 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-12-12 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-12-11 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-12-10 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-12-09 | 620.50 | 680.00 | 620.50 | 680.00 | 680.00 | 200 |
| 2024-12-06 | 730.00 | 730.00 | 620.50 | 620.50 | 620.50 | 79,200 |
| 2024-12-05 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-12-04 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-12-03 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-12-02 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-29 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-28 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-27 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-26 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 10,400 |
| 2024-11-25 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-22 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-21 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-20 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-19 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-18 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-15 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-14 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-13 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-11-12 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | 5,000 |
| 2024-11-11 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 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.