HKSE - Delayed Quote HKD

ZHONG AO HOME (1538.HK)

0.330

-0.005

(-1.49%)

As of 1:08:22 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	0.330	0.330	0.330	0.330	0.330	286,000
May 21, 2025	0.330	0.335	0.330	0.335	0.335	420,000
May 20, 2025	0.330	0.330	0.325	0.325	0.325	530,000
May 19, 2025	0.335	0.335	0.330	0.330	0.330	1,222,000
May 16, 2025	0.330	0.330	0.330	0.330	0.330	200,000
May 15, 2025	0.330	0.330	0.325	0.325	0.325	152,000
May 14, 2025	0.330	0.330	0.300	0.325	0.325	1,428,000
May 13, 2025	0.330	0.330	0.330	0.330	0.330	-
May 12, 2025	0.325	0.330	0.325	0.330	0.330	264,000
May 9, 2025	0.320	0.330	0.320	0.320	0.320	364,000
May 8, 2025	0.320	0.330	0.320	0.320	0.320	512,000
May 7, 2025	0.330	0.330	0.305	0.310	0.310	4,364,000
May 6, 2025	0.325	0.330	0.325	0.330	0.330	450,000
May 2, 2025	0.310	0.320	0.310	0.320	0.320	194,000
Apr 30, 2025	0.300	0.310	0.295	0.310	0.310	200,000
Apr 29, 2025	0.305	0.305	0.300	0.305	0.305	114,000
Apr 28, 2025	0.305	0.305	0.305	0.305	0.305	-
Apr 25, 2025	0.305	0.305	0.305	0.305	0.305	-
Apr 24, 2025	0.310	0.310	0.310	0.310	0.310	-
Apr 23, 2025	0.315	0.315	0.310	0.315	0.315	50,000
Apr 22, 2025	0.310	0.320	0.310	0.320	0.320	710,000
Apr 17, 2025	0.310	0.310	0.310	0.310	0.310	2,000
Apr 16, 2025	0.310	0.320	0.300	0.310	0.310	292,000
Apr 15, 2025	0.310	0.315	0.305	0.310	0.310	650,000
Apr 14, 2025	0.305	0.320	0.305	0.315	0.315	538,000
Apr 11, 2025	0.290	0.300	0.290	0.295	0.295	416,000
Apr 10, 2025	0.290	0.290	0.290	0.290	0.290	44,000
Apr 9, 2025	0.290	0.290	0.280	0.290	0.290	1,236,000
Apr 8, 2025	0.285	0.290	0.285	0.290	0.290	132,000
Apr 7, 2025	0.300	0.300	0.280	0.280	0.280	278,000
Apr 3, 2025	0.300	0.310	0.300	0.310	0.310	320,000
Apr 2, 2025	0.315	0.325	0.295	0.310	0.310	2,386,000
Apr 1, 2025	0.315	0.315	0.315	0.315	0.315	194,000
Mar 31, 2025	0.340	0.340	0.315	0.320	0.320	498,000
Mar 28, 2025	0.330	0.340	0.315	0.340	0.340	658,000
Mar 27, 2025	0.325	0.330	0.320	0.330	0.330	404,000
Mar 26, 2025	0.320	0.330	0.315	0.325	0.325	786,000
Mar 25, 2025	0.305	0.320	0.300	0.310	0.310	2,332,000
Mar 24, 2025	0.295	0.295	0.290	0.290	0.290	352,000
Mar 21, 2025	0.300	0.300	0.295	0.295	0.295	202,000
Mar 20, 2025	0.305	0.305	0.300	0.300	0.300	102,000
Mar 19, 2025	0.300	0.300	0.300	0.300	0.300	-
Mar 18, 2025	0.295	0.300	0.290	0.300	0.300	530,000
Mar 17, 2025	0.295	0.295	0.290	0.290	0.290	18,000
Mar 14, 2025	0.290	0.300	0.290	0.300	0.300	126,000
Mar 13, 2025	0.285	0.285	0.285	0.290	0.290	408,000
Mar 12, 2025	0.290	0.290	0.290	0.290	0.290	-
Mar 11, 2025	0.290	0.290	0.285	0.290	0.290	142,000
Mar 10, 2025	0.295	0.295	0.295	0.295	0.295	-
Mar 7, 2025	0.295	0.295	0.295	0.295	0.295	-
Mar 6, 2025	0.305	0.305	0.290	0.295	0.295	386,000
Mar 5, 2025	0.305	0.305	0.290	0.305	0.305	14,000
Mar 4, 2025	0.300	0.305	0.290	0.290	0.290	140,000
Mar 3, 2025	0.285	0.285	0.285	0.285	0.285	20,000
Feb 28, 2025	0.300	0.300	0.300	0.295	0.295	16,000
Feb 27, 2025	0.300	0.300	0.290	0.290	0.290	454,000
Feb 26, 2025	0.285	0.295	0.285	0.295	0.295	32,000
Feb 25, 2025	0.295	0.295	0.295	0.295	0.295	-
Feb 24, 2025	0.290	0.295	0.290	0.295	0.295	138,000
Feb 21, 2025	0.290	0.290	0.290	0.290	0.290	-
Feb 20, 2025	0.285	0.290	0.285	0.290	0.290	80,000
Feb 19, 2025	0.295	0.295	0.295	0.295	0.295	-
Feb 18, 2025	0.290	0.290	0.290	0.290	0.290	-
Feb 17, 2025	0.290	0.290	0.290	0.290	0.290	-
Feb 14, 2025	0.290	0.290	0.290	0.290	0.290	-
Feb 13, 2025	0.290	0.290	0.290	0.290	0.290	170,000
Feb 12, 2025	0.290	0.290	0.290	0.290	0.290	-
Feb 11, 2025	0.290	0.290	0.290	0.290	0.290	-
Feb 10, 2025	0.285	0.290	0.285	0.290	0.290	514,000
Feb 7, 2025	0.280	0.280	0.280	0.280	0.280	258,000
Feb 6, 2025	0.285	0.290	0.285	0.290	0.290	240,000
Feb 5, 2025	0.275	0.280	0.275	0.280	0.280	1,166,000
Feb 4, 2025	0.290	0.290	0.270	0.285	0.285	4,016,000
Feb 3, 2025	0.295	0.295	0.295	0.295	0.295	-
Jan 28, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 27, 2025	0.290	0.300	0.285	0.300	0.300	608,000
Jan 24, 2025	0.290	0.290	0.290	0.290	0.290	-
Jan 23, 2025	0.295	0.295	0.295	0.295	0.295	100,000
Jan 22, 2025	0.290	0.295	0.285	0.295	0.295	530,000
Jan 21, 2025	0.295	0.295	0.295	0.295	0.295	-
Jan 20, 2025	0.295	0.295	0.295	0.295	0.295	270,000
Jan 17, 2025	0.300	0.300	0.300	0.300	0.300	60,000
Jan 16, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 15, 2025	0.300	0.310	0.300	0.300	0.300	230,000
Jan 14, 2025	0.295	0.295	0.295	0.295	0.295	-
Jan 13, 2025	0.290	0.300	0.290	0.295	0.295	534,000
Jan 10, 2025	0.295	0.300	0.290	0.300	0.300	784,000
Jan 9, 2025	0.295	0.295	0.290	0.295	0.295	12,000
Jan 8, 2025	0.295	0.295	0.295	0.295	0.295	-
Jan 7, 2025	0.295	0.295	0.295	0.295	0.295	-
Jan 6, 2025	0.300	0.300	0.295	0.295	0.295	134,000
Jan 3, 2025	0.300	0.310	0.290	0.300	0.300	408,000
Jan 2, 2025	0.290	0.290	0.290	0.290	0.290	440,000
Dec 31, 2024	0.295	0.295	0.295	0.295	0.295	-
Dec 30, 2024	0.300	0.300	0.290	0.295	0.295	732,000
Dec 27, 2024	0.290	0.295	0.290	0.295	0.295	1,420,000
Dec 24, 2024	0.295	0.295	0.295	0.295	0.295	-
Dec 23, 2024	0.295	0.295	0.295	0.295	0.295	40,000
Dec 20, 2024	0.280	0.290	0.280	0.290	0.290	272,000
Dec 19, 2024	0.280	0.280	0.280	0.280	0.280	44,000
Dec 18, 2024	0.285	0.285	0.280	0.280	0.280	1,338,000
Dec 17, 2024	0.280	0.295	0.280	0.290	0.290	1,090,000
Dec 16, 2024	0.285	0.290	0.280	0.285	0.285	672,000
Dec 13, 2024	0.290	0.290	0.285	0.290	0.290	686,000
Dec 12, 2024	0.285	0.290	0.280	0.290	0.290	2,496,000
Dec 11, 2024	0.295	0.295	0.285	0.290	0.290	864,000
Dec 10, 2024	0.310	0.310	0.295	0.295	0.295	556,000
Dec 9, 2024	0.295	0.310	0.295	0.310	0.310	902,000
Dec 6, 2024	0.300	0.300	0.290	0.290	0.290	1,292,000
Dec 5, 2024	0.295	0.300	0.290	0.300	0.300	558,000
Dec 4, 2024	0.300	0.300	0.295	0.295	0.295	290,000
Dec 3, 2024	0.295	0.310	0.295	0.295	0.295	1,030,000
Dec 2, 2024	0.305	0.300	0.300	0.300	0.300	600,000
Nov 29, 2024	0.300	0.305	0.295	0.305	0.305	68,000
Nov 28, 2024	0.305	0.305	0.305	0.305	0.305	-
Nov 27, 2024	0.315	0.315	0.315	0.315	0.315	-
Nov 26, 2024	0.310	0.315	0.310	0.315	0.315	194,000
Nov 25, 2024	0.315	0.315	0.315	0.315	0.315	-
Nov 22, 2024	0.315	0.315	0.315	0.315	0.315	2,000
Nov 21, 2024	0.300	0.330	0.305	0.330	0.330	152,000
Nov 20, 2024	0.300	0.300	0.300	0.300	0.300	-
Nov 19, 2024	0.295	0.320	0.295	0.300	0.300	948,000
Nov 18, 2024	0.305	0.310	0.300	0.300	0.300	464,000
Nov 15, 2024	0.310	0.310	0.310	0.310	0.310	-
Nov 14, 2024	0.300	0.300	0.300	0.310	0.310	46,000
Nov 13, 2024	0.295	0.300	0.290	0.300	0.300	426,000
Nov 12, 2024	0.295	0.300	0.280	0.300	0.300	450,000
Nov 11, 2024	0.305	0.305	0.295	0.300	0.300	880,000
Nov 8, 2024	0.300	0.305	0.300	0.305	0.305	1,208,000
Nov 7, 2024	0.300	0.315	0.300	0.310	0.310	1,482,000
Nov 6, 2024	0.300	0.300	0.295	0.295	0.295	386,000
Nov 5, 2024	0.305	0.305	0.300	0.305	0.305	2,206,000
Nov 4, 2024	0.305	0.310	0.300	0.305	0.305	1,626,000
Nov 1, 2024	0.300	0.310	0.300	0.300	0.300	792,000
Oct 31, 2024	0.330	0.335	0.295	0.305	0.305	2,056,000
Oct 30, 2024	0.355	0.345	0.300	0.335	0.335	1,876,000
Oct 29, 2024	0.340	0.360	0.340	0.360	0.360	152,000
Oct 28, 2024	0.345	0.345	0.345	0.345	0.345	62,000
Oct 25, 2024	0.350	0.350	0.345	0.345	0.345	30,000
Oct 24, 2024	0.340	0.340	0.325	0.330	0.330	102,000
Oct 23, 2024	0.340	0.340	0.340	0.340	0.340	-
Oct 22, 2024	0.340	0.340	0.340	0.340	0.340	220,000
Oct 21, 2024	0.340	0.340	0.340	0.340	0.340	-
Oct 18, 2024	0.345	0.345	0.345	0.345	0.345	30,000
Oct 17, 2024	0.355	0.355	0.355	0.355	0.355	-
Oct 16, 2024	0.370	0.370	0.370	0.370	0.370	-
Oct 15, 2024	0.350	0.370	0.350	0.370	0.370	4,000
Oct 14, 2024	0.375	0.375	0.375	0.375	0.375	-
Oct 10, 2024	0.375	0.375	0.375	0.375	0.375	-
Oct 9, 2024	0.370	0.370	0.350	0.375	0.375	72,000
Oct 8, 2024	0.400	0.400	0.400	0.400	0.400	850,000
Oct 7, 2024	0.380	0.410	0.370	0.410	0.410	634,000
Oct 4, 2024	0.400	0.420	0.370	0.380	0.380	1,400,000
Oct 3, 2024	0.390	0.400	0.390	0.400	0.400	114,000
Oct 2, 2024	0.355	0.440	0.350	0.420	0.420	1,664,592
Sep 30, 2024	0.350	0.355	0.330	0.355	0.355	236,000
Sep 27, 2024	0.340	0.340	0.340	0.340	0.340	70,000
Sep 26, 2024	0.320	0.345	0.320	0.340	0.340	34,000
Sep 25, 2024	0.320	0.320	0.320	0.320	0.320	-
Sep 24, 2024	0.310	0.320	0.310	0.320	0.320	198,000
Sep 23, 2024	0.320	0.320	0.320	0.320	0.320	30,000
Sep 20, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 19, 2024	0.335	0.335	0.335	0.335	0.335	-
Sep 17, 2024	0.335	0.335	0.335	0.335	0.335	-
Sep 16, 2024	0.335	0.335	0.335	0.335	0.335	-
Sep 13, 2024	0.335	0.335	0.335	0.335	0.335	-
Sep 12, 2024	0.340	0.340	0.340	0.340	0.340	-
Sep 11, 2024	0.340	0.340	0.340	0.340	0.340	-
Sep 10, 2024	0.340	0.340	0.340	0.340	0.340	-
Sep 9, 2024	0.340	0.340	0.340	0.340	0.340	-
Sep 5, 2024	0.340	0.340	0.340	0.340	0.340	-
Sep 4, 2024	0.340	0.340	0.340	0.340	0.340	-
Sep 3, 2024	0.345	0.345	0.345	0.340	0.340	34,000
Sep 2, 2024	0.325	0.330	0.325	0.345	0.345	70,000
Aug 30, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 29, 2024	0.315	0.320	0.315	0.320	0.320	58,000
Aug 28, 2024	0.315	0.315	0.310	0.315	0.315	62,000
Aug 27, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 26, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 23, 2024	0.325	0.325	0.305	0.320	0.320	34,000
Aug 22, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 21, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 20, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 19, 2024	0.325	0.325	0.305	0.325	0.325	198,000
Aug 16, 2024	0.320	0.320	0.315	0.320	0.320	412,000
Aug 15, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 14, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 13, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 12, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 9, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 8, 2024	0.320	0.320	0.320	0.320	0.320	20,000
Aug 7, 2024	0.315	0.315	0.315	0.315	0.315	-
Aug 6, 2024	0.315	0.315	0.315	0.315	0.315	4,000
Aug 5, 2024	0.320	0.320	0.310	0.310	0.310	244,000
Aug 2, 2024	0.320	0.320	0.320	0.320	0.320	-
Aug 1, 2024	0.320	0.320	0.320	0.320	0.320	-
Jul 31, 2024	0.320	0.320	0.320	0.320	0.320	-
Jul 30, 2024	0.320	0.320	0.320	0.320	0.320	-
Jul 29, 2024	0.320	0.320	0.320	0.320	0.320	-
Jul 26, 2024	0.330	0.330	0.320	0.320	0.320	130,000
Jul 25, 2024	0.330	0.330	0.330	0.330	0.330	48,000
Jul 24, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 23, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 22, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 19, 2024	0.325	0.330	0.315	0.330	0.330	168,000
Jul 18, 2024	0.325	0.325	0.325	0.325	0.325	-
Jul 17, 2024	0.325	0.325	0.325	0.325	0.325	-
Jul 16, 2024	0.325	0.325	0.325	0.325	0.325	-
Jul 15, 2024	0.325	0.325	0.325	0.325	0.325	-
Jul 12, 2024	0.325	0.325	0.325	0.325	0.325	-
Jul 11, 2024	0.325	0.325	0.325	0.325	0.325	-
Jul 10, 2024	0.325	0.325	0.325	0.325	0.325	-
Jul 9, 2024	0.320	0.325	0.305	0.325	0.325	94,000
Jul 8, 2024	0.350	0.350	0.350	0.350	0.350	40,000
Jul 5, 2024	0.350	0.350	0.350	0.350	0.350	-
Jul 4, 2024	0.350	0.350	0.350	0.350	0.350	-
Jul 3, 2024	0.310	0.350	0.310	0.350	0.350	54,000
Jul 2, 2024	0.330	0.330	0.330	0.330	0.330	60,000
Jun 28, 2024	0.350	0.350	0.350	0.350	0.350	-
Jun 27, 2024	0.350	0.350	0.350	0.350	0.350	-
Jun 26, 2024	0.350	0.350	0.350	0.350	0.350	-
Jun 25, 2024	0.350	0.350	0.350	0.350	0.350	-
Jun 24, 2024	0.350	0.350	0.350	0.350	0.350	-
Jun 21, 2024	0.350	0.350	0.350	0.350	0.350	-
Jun 20, 2024	0.350	0.350	0.350	0.350	0.350	-
Jun 19, 2024	0.350	0.350	0.350	0.350	0.350	2,000
Jun 18, 2024	0.335	0.335	0.335	0.335	0.335	-
Jun 17, 2024	0.335	0.340	0.335	0.340	0.340	28,000
Jun 14, 2024	0.320	0.325	0.315	0.340	0.340	574,000
Jun 13, 2024	0.340	0.350	0.335	0.335	0.335	108,000
Jun 12, 2024	0.350	0.350	0.350	0.350	0.350	-
Jun 11, 2024	0.350	0.350	0.350	0.350	0.350	-
Jun 7, 2024	0.350	0.350	0.350	0.350	0.350	-
Jun 6, 2024	0.350	0.350	0.350	0.350	0.350	-
Jun 5, 2024	0.350	0.350	0.350	0.350	0.350	-
Jun 4, 2024	0.025 Dividend
Jun 4, 2024	0.350	0.350	0.350	0.350	0.350	-
Jun 3, 2024	0.375	0.375	0.375	0.375	0.350	-
May 31, 2024	0.375	0.375	0.375	0.375	0.350	-
May 30, 2024	0.375	0.375	0.375	0.375	0.350	-
May 29, 2024	0.375	0.375	0.375	0.375	0.350	-
May 28, 2024	0.375	0.375	0.375	0.375	0.350	-
May 27, 2024	0.375	0.375	0.375	0.375	0.350	-
May 24, 2024	0.365	0.365	0.365	0.365	0.341	-
May 23, 2024	0.375	0.375	0.360	0.370	0.345	390,000
May 22, 2024	0.370	0.475	0.365	0.380	0.355	132,000

8935.T FJ Next Holdings Co., Ltd.

1,191.00

-1.24%

1379.HK WENLING MCT

2.250

+1.81%

2146.HK Roiserv Lifestyle Services Co., Ltd.

1.470

+5.76%

1036.HK VANKE OVERSEAS

1.460

0.00%

2107.HK First Service Holding Limited

0.310

0.00%

9979.HK Greentown Management Holdings Company Limited

2.690

-1.47%

VNA.DE Vonovia SE

28.95

-1.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ZHONG AO HOME (1538.HK)

Related Tickers