Zhong Ao Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.52	0.52	0.52	0.52	-	-	36,000
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
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-	102,000
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	-	50,000
Dec 8, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	2,000
Dec 5, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 4, 2025	0.40	0.41	0.40	0.41	0.41	-1.20%	32,000
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-	4,000
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 1, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	82,000
Nov 28, 2025	0.40	0.41	0.40	0.41	0.41	-1.20%	72,000
Nov 27, 2025	0.42	0.42	0.42	0.42	0.42	5.06%	2,000
Nov 26, 2025	0.41	0.41	0.40	0.40	0.40	-1.25%	102,000
Nov 25, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	594,000
Nov 24, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Nov 21, 2025	0.42	0.42	0.40	0.41	0.41	3.80%	58,000
Nov 20, 2025	0.40	0.40	0.39	0.40	0.40	-	200,000
Nov 19, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	238,000
Nov 18, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	34,000