tiprankstipranks
Zhong Ao Home Group Limited (HK:1538)
:1538
Hong Kong Market
1538
Zhong Ao Home Group Limited
RESEARCH TOOLSreports

Zhong Ao Home Group Limited (1538) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 27, 2026
0.64
0.64
0.61
0.63
0.63
+1.61%
888,000
2.00
Mar 26, 2026
0.62
0.66
0.59
0.62
0.62
+5.08%
1,416,000
3.35
Mar 25, 2026
0.55
0.59
0.55
0.59
0.59
+7.27%
330,000
0.79
Mar 24, 2026
0.54
0.56
0.54
0.55
0.55
+5.77%
234,000
0.56
Mar 23, 2026
0.52
0.53
0.51
0.52
0.52
-1.89%
716,000
1.77
Mar 20, 2026
0.52
0.55
0.52
0.53
0.53
0.00%
966,000
2.48
Mar 19, 2026
0.55
0.56
0.52
0.53
0.53
-1.85%
172,000
0.44
Mar 18, 2026
0.53
0.54
0.52
0.54
0.54
+1.89%
166,000
0.43
Mar 17, 2026
0.53
0.54
0.53
0.53
0.53
0.00%
272,000
0.70
Mar 16, 2026
0.52
0.56
0.52
0.53
0.53
+1.92%
654,000
1.74
Mar 13, 2026
0.52
0.52
0.52
0.52
0.52
-1.89%
564,000
1.54
Mar 12, 2026
0.52
0.53
0.52
0.53
0.53
+1.92%
142,000
0.39
Mar 11, 2026
0.53
0.53
0.52
0.52
0.52
0.00%
234,000
0.64
Mar 10, 2026
0.51
0.52
0.51
0.52
0.52
+1.96%
338,000
0.94
Mar 09, 2026
0.50
0.52
0.50
0.51
0.51
0.00%
386,000
1.10
Mar 06, 2026
0.51
0.52
0.50
0.51
0.51
0.00%
494,000
1.43
Mar 05, 2026
0.50
0.52
0.50
0.51
0.51
+2.00%
274,000
0.80
Mar 04, 2026
0.52
0.52
0.49
0.50
0.50
-5.66%
126,000
0.37
Mar 03, 2026
0.54
0.54
0.50
0.53
0.53
+6.00%
162,000
0.48
Mar 02, 2026
0.51
0.52
0.48
0.50
0.50
-1.96%
768,000
2.35
Feb 27, 2026
0.54
0.54
0.51
0.51
0.51
-5.56%
970,000
3.12
Feb 26, 2026
0.54
0.55
0.54
0.54
0.54
0.00%
414,000
1.35
Feb 25, 2026
0.53
0.55
0.53
0.54
0.54
0.00%
600,000
1.96
Feb 24, 2026
0.54
0.54
0.52
0.54
0.54
0.00%
240,000
0.79
Feb 23, 2026
0.55
0.55
0.50
0.54
0.54
+1.89%
368,000
1.24
Feb 20, 2026
0.54
0.55
0.53
0.53
0.53
0.00%
450,000
1.53
Feb 19, 2026
0.53
0.53
0.52
0.53
0.53
0.00%
0
0.00
Feb 18, 2026
0.53
0.53
0.52
0.53
0.53
0.00%
0
0.00
Feb 17, 2026
0.53
0.53
0.52
0.53
0.53
0.00%
0
0.00
Feb 16, 2026
0.52
0.53
0.52
0.53
0.53
+1.92%
50,000
0.16
Feb 13, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
712,000
2.41
Feb 12, 2026
0.52
0.52
0.51
0.52
0.52
+1.96%
0
0.00
Feb 11, 2026
0.51
0.53
0.51
0.52
0.52
+1.96%
1,214,000
4.35
Feb 10, 2026
0.51
0.51
0.50
0.51
0.51
0.00%
0
0.00
Feb 09, 2026
0.51
0.51
0.49
0.51
0.51
0.00%
0
0.00
Feb 06, 2026
0.50
0.52
0.50
0.51
0.51
+3.03%
314,000
1.13
Feb 05, 2026
0.50
0.51
0.47
0.50
0.50
0.00%
0
0.00
Feb 04, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
66,000
0.24
Feb 03, 2026
0.50
0.50
0.49
0.50
0.50
-2.94%
346,000
1.27
Feb 02, 2026
0.51
0.51
0.51
0.51
0.51
+3.03%
2,000
<0.01
Jan 30, 2026
0.52
0.52
0.50
0.50
0.50
-4.81%
150,000
0.55
Jan 29, 2026
0.52
0.52
0.50
0.52
0.52
0.00%
74,000
0.27
Jan 28, 2026
0.52
0.52
0.49
0.52
0.52
+4.00%
102,000
0.38
Jan 27, 2026
0.52
0.52
0.50
0.50
0.50
-5.66%
62,000
0.23
Jan 26, 2026
0.55
0.55
0.50
0.53
0.53
+1.92%
204,000
0.75
Jan 23, 2026
0.47
0.52
0.47
0.52
0.52
+11.83%
2,924,000
12.99
Jan 22, 2026
0.45
0.47
0.45
0.47
0.47
+5.68%
2,002,000
10.35
Jan 21, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
1,348,000
7.77
Jan 20, 2026
0.44
0.44
0.44
0.44
0.44
+2.33%
90,000
0.52
Jan 19, 2026
0.42
0.44
0.42
0.43
0.43
+1.18%
840,000
4.87
Rows:
50