ZB FINANCIAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2024-11-07 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2024-11-06 | 799.95 | 799.95 | 750.00 | 750.00 | 750.00 | 400 |
| 2024-11-05 | 804.08 | 804.08 | 799.95 | 799.95 | 799.95 | 700 |
| 2024-11-04 | 804.08 | 804.08 | 804.08 | 804.08 | 804.08 | 0 |
| 2024-11-01 | 804.08 | 804.08 | 804.08 | 804.08 | 804.08 | 0 |
| 2024-10-31 | 804.08 | 804.08 | 804.08 | 804.08 | 804.08 | 0 |
| 2024-10-30 | 800.00 | 804.08 | 800.00 | 804.08 | 804.08 | 1,200 |
| 2024-10-29 | 849.00 | 849.00 | 800.00 | 800.00 | 800.00 | 5,000 |
| 2024-10-28 | 850.00 | 850.00 | 849.00 | 849.00 | 849.00 | 1,000 |
| 2024-10-25 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-10-24 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-10-23 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-10-22 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-10-21 | 831.99 | 850.00 | 831.99 | 850.00 | 850.00 | 700 |
| 2024-10-18 | 814.57 | 831.99 | 814.57 | 831.99 | 831.99 | 79,200 |
| 2024-10-17 | 814.57 | 814.57 | 814.57 | 814.57 | 814.57 | 0 |
| 2024-10-16 | 814.57 | 814.57 | 814.57 | 814.57 | 814.57 | 0 |
| 2024-10-15 | 814.57 | 814.57 | 814.57 | 814.57 | 814.57 | 0 |
| 2024-10-14 | 814.57 | 814.57 | 814.57 | 814.57 | 814.57 | 0 |
| 2024-10-11 | 814.57 | 814.57 | 814.57 | 814.57 | 814.57 | 0 |
| 2024-10-10 | 832.00 | 832.00 | 814.57 | 814.57 | 814.57 | 700 |
| 2024-10-09 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2024-10-08 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2024-10-07 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2024-10-04 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 300 |
| 2024-10-03 | 830.40 | 832.00 | 830.40 | 832.00 | 832.00 | 300 |
| 2024-10-02 | 830.40 | 830.40 | 830.40 | 830.40 | 830.40 | 0 |
| 2024-10-01 | 832.00 | 832.00 | 830.40 | 830.40 | 830.40 | 2,000 |
| 2024-09-30 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0 |
| 2024-09-27 | 978.00 | 978.00 | 832.00 | 832.00 | 832.00 | 500 |
| 2024-09-26 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 0 |
| 2024-09-25 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 0 |
| 2024-09-24 | 921.25 | 978.00 | 921.25 | 978.00 | 978.00 | 500 |
| 2024-09-23 | 1,083.80 | 1,083.80 | 921.25 | 921.25 | 921.25 | 500 |
| 2024-09-20 | 1,083.80 | 1,083.80 | 1,083.80 | 1,083.80 | 1,083.80 | 0 |
| 2024-09-19 | 950.85 | 1,083.80 | 950.85 | 1,083.80 | 1,083.80 | 500 |
| 2024-09-18 | 826.85 | 950.85 | 826.85 | 950.85 | 950.85 | 600 |
| 2024-09-17 | 719.00 | 826.85 | 719.00 | 826.85 | 826.85 | 300 |
| 2024-09-16 | 637.07 | 719.00 | 637.07 | 719.00 | 719.00 | 1,200 |
| 2024-09-13 | 633.94 | 637.07 | 633.94 | 637.07 | 637.07 | 33,800 |
| 2024-09-12 | 633.36 | 633.94 | 633.36 | 633.94 | 633.94 | 5,300 |
| 2024-09-11 | 633.36 | 633.36 | 633.36 | 633.36 | 633.36 | 0 |
| 2024-09-10 | 633.36 | 633.36 | 633.36 | 633.36 | 633.36 | 0 |
| 2024-09-09 | 635.00 | 635.00 | 633.36 | 633.36 | 633.36 | 1,400 |
| 2024-09-06 | 637.00 | 637.00 | 635.00 | 635.00 | 635.00 | 100 |
| 2024-09-05 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2024-09-04 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2024-09-03 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2024-09-02 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2024-08-30 | 688.90 | 688.90 | 637.00 | 637.00 | 637.00 | 1,000 |
| 2024-08-29 | 748.93 | 748.93 | 688.90 | 688.90 | 688.90 | 400 |
| 2024-08-28 | 748.93 | 748.93 | 748.93 | 748.93 | 748.93 | 0 |
| 2024-08-27 | 748.93 | 748.93 | 748.93 | 748.93 | 748.93 | 0 |
| 2024-08-26 | 748.93 | 748.93 | 748.93 | 748.93 | 748.93 | 0 |
| 2024-08-23 | 748.93 | 748.93 | 748.93 | 748.93 | 748.93 | 0 |
| 2024-08-22 | 867.30 | 867.30 | 748.93 | 748.93 | 748.93 | 1,000 |
| 2024-08-21 | 867.30 | 867.30 | 867.30 | 867.30 | 867.30 | 0 |
| 2024-08-20 | 867.30 | 867.30 | 867.30 | 867.30 | 867.30 | 0 |
| 2024-08-19 | 867.30 | 867.30 | 867.30 | 867.30 | 867.30 | 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.