Zhong Ao Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.69	0.71	0.67	0.71	-	1.43%	936,000
Apr 16, 2026	0.71	0.72	0.68	0.70	0.70	-1.41%	1,370,000
Apr 15, 2026	0.74	0.74	0.70	0.71	0.71	-2.74%	426,000
Apr 14, 2026	0.74	0.75	0.72	0.73	0.73	1.39%	594,000
Apr 13, 2026	0.71	0.74	0.71	0.72	0.72	2.86%	1,032,000
Apr 10, 2026	0.71	0.71	0.69	0.70	0.70	-2.78%	674,000
Apr 9, 2026	0.74	0.76	0.69	0.72	0.72	-2.70%	1,516,000
Apr 8, 2026	0.70	0.74	0.69	0.74	0.74	5.71%	1,710,000
Apr 2, 2026	0.65	0.72	0.65	0.70	0.70	4.48%	2,724,000
Apr 1, 2026	0.64	0.68	0.63	0.67	0.67	4.69%	2,028,000
Mar 31, 2026	0.64	0.65	0.62	0.64	0.64	1.59%	982,000
Mar 30, 2026	0.60	0.67	0.60	0.63	0.63	-	1,642,000
Mar 27, 2026	0.64	0.64	0.61	0.63	0.63	1.61%	888,000
Mar 26, 2026	0.62	0.66	0.59	0.62	0.62	5.08%	1,416,000
Mar 25, 2026	0.55	0.59	0.55	0.59	0.59	7.27%	330,000
Mar 24, 2026	0.54	0.56	0.54	0.55	0.55	5.77%	234,000
Mar 23, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	716,000
Mar 20, 2026	0.52	0.55	0.52	0.53	0.53	-	966,000
Mar 19, 2026	0.55	0.56	0.52	0.53	0.53	-1.85%	172,000
Mar 18, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	166,000
Mar 17, 2026	0.53	0.54	0.53	0.53	0.53	-	272,000
Mar 16, 2026	0.52	0.56	0.52	0.53	0.53	1.92%	654,000
Mar 13, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	564,000
Mar 12, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	142,000
Mar 11, 2026	0.53	0.53	0.52	0.52	0.52	-	234,000
Mar 10, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	338,000
Mar 9, 2026	0.50	0.52	0.50	0.51	0.51	-	386,000
Mar 6, 2026	0.51	0.52	0.50	0.51	0.51	-	494,000
Mar 5, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	274,000
Mar 4, 2026	0.52	0.52	0.49	0.50	0.50	-5.66%	126,000
Mar 3, 2026	0.54	0.54	0.50	0.53	0.53	6.00%	162,000
Mar 2, 2026	0.51	0.52	0.48	0.50	0.50	-1.96%	768,000
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