Zhong Ao Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	970,000
Feb 26, 2026	0.54	0.55	0.54	0.54	0.54	-	414,000
Feb 25, 2026	0.53	0.55	0.53	0.54	0.54	-	600,000
Feb 24, 2026	0.54	0.54	0.52	0.54	0.54	-	240,000
Feb 23, 2026	0.55	0.55	0.50	0.54	0.54	1.89%	368,000
Feb 20, 2026	0.54	0.55	0.53	0.53	0.53	-	450,000
Feb 16, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	50,000
Feb 13, 2026	0.52	0.53	0.52	0.52	0.52	-	712,000
Feb 12, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Feb 11, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	1,214,000
Feb 10, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Feb 9, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Feb 6, 2026	0.50	0.52	0.50	0.51	0.51	3.03%	314,000
Feb 5, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Feb 4, 2026	0.50	0.50	0.50	0.50	0.50	-	66,000
Feb 3, 2026	0.50	0.50	0.49	0.50	0.50	-2.94%	346,000
Feb 2, 2026	0.51	0.51	0.51	0.51	0.51	3.03%	2,000
Jan 30, 2026	0.52	0.52	0.50	0.50	0.50	-4.81%	150,000
Jan 29, 2026	0.52	0.52	0.50	0.52	0.52	-	74,000
Jan 28, 2026	0.52	0.52	0.49	0.52	0.52	4.00%	102,000
Jan 27, 2026	0.52	0.52	0.50	0.50	0.50	-5.66%	62,000
Jan 26, 2026	0.55	0.55	0.50	0.53	0.53	1.92%	204,000
Jan 23, 2026	0.47	0.52	0.47	0.52	0.52	11.83%	2,924,000
Jan 22, 2026	0.45	0.47	0.45	0.47	0.47	5.68%	2,002,000
Jan 21, 2026	0.44	0.44	0.44	0.44	0.44	-	1,348,000
Jan 20, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	90,000
Jan 19, 2026	0.42	0.44	0.42	0.43	0.43	1.18%	840,000
Jan 16, 2026	0.41	0.43	0.41	0.43	0.43	4.94%	490,000
Jan 15, 2026	0.41	0.42	0.41	0.41	0.41	-	96,000
Jan 14, 2026	0.41	0.41	0.41	0.41	0.41	-	334,000
Jan 13, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	838,000
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	134,000
Jan 9, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	328,000
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	-	342,000
Jan 7, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	1,212,000
Jan 6, 2026	0.41	0.42	0.41	0.41	0.41	1.25%	652,000
Jan 5, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	1,386,000
Jan 2, 2026	0.40	0.40	0.39	0.39	0.39	-	186,000
Dec 31, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	64,000
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	2,000
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	6,000
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	160,000
Dec 22, 2025	0.39	0.39	0.39	0.39	0.39	-	16,000
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 18, 2025	0.39	0.39	0.39	0.39	0.39	-	10,000
Dec 17, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	68,000
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 15, 2025	0.41	0.41	0.39	0.40	0.40	-2.47%	302,000
Dec 12, 2025	0.41	0.41	0.41	0.41	0.41	-	50,000