Zhong Ao Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.59	0.59	0.55	0.59	-	-2.48%	24,000
Aug 20, 2026	0.63	0.64	0.59	0.61	0.61	-3.20%	834,000
Aug 19, 2026	0.66	0.66	0.59	0.63	0.63	-8.76%	898,000
Aug 18, 2026	0.70	0.70	0.66	0.69	0.69	-2.84%	1,422,000
Aug 17, 2026	0.70	0.71	0.68	0.71	0.71	-0.70%	1,378,000
Aug 14, 2026	0.70	0.71	0.69	0.71	0.71	2.16%	752,000
Aug 13, 2026	0.72	0.72	0.70	0.70	0.70	-4.14%	190,000
Aug 12, 2026	0.71	0.73	0.68	0.73	0.73	-0.68%	1,110,000
Aug 11, 2026	0.71	0.74	0.70	0.73	0.73	-	1,166,000
Aug 10, 2026	0.67	0.74	0.67	0.73	0.73	8.96%	620,000
Aug 7, 2026	0.67	0.67	0.67	0.67	0.67	-	156,000
Aug 6, 2026	0.68	0.68	0.66	0.67	0.67	-2.19%	382,000
Aug 5, 2026	0.73	0.75	0.66	0.69	0.69	-5.52%	1,516,000
Aug 4, 2026	0.72	0.73	0.70	0.73	0.73	-3.33%	326,000
Aug 3, 2026	0.71	0.75	0.71	0.75	0.75	1.35%	152,000
Jul 31, 2026	0.76	0.77	0.70	0.74	0.74	-3.90%	402,000
Jul 30, 2026	0.75	0.78	0.75	0.77	0.77	2.67%	72,000
Jul 29, 2026	0.77	0.77	0.71	0.75	0.75	-2.60%	488,000
Jul 28, 2026	0.81	0.81	0.75	0.77	0.77	-3.75%	216,000
Jul 27, 2026	0.83	0.83	0.78	0.80	0.80	-1.23%	76,000
Jul 24, 2026	0.80	0.81	0.78	0.81	0.81	-	524,000
Jul 23, 2026	0.83	0.86	0.80	0.81	0.81	-1.22%	594,000
Jul 22, 2026	0.83	0.84	0.80	0.82	0.82	7.89%	1,074,000
Jul 21, 2026	0.80	0.84	0.76	0.76	0.76	-3.80%	682,000
Jul 20, 2026	0.80	0.82	0.79	0.79	0.79	-1.25%	140,000
Jul 17, 2026	0.82	0.82	0.79	0.80	0.80	-3.61%	480,000
Jul 16, 2026	0.85	0.85	0.81	0.83	0.83	-3.49%	680,000
Jul 15, 2026	0.83	0.88	0.83	0.86	0.86	1.18%	242,000
Jul 14, 2026	0.89	0.89	0.85	0.85	0.85	-3.41%	408,000
Jul 13, 2026	0.82	0.90	0.80	0.88	0.88	4.76%	768,000
Jul 10, 2026	0.85	0.85	0.83	0.84	0.84	-	226,000
Jul 9, 2026	0.84	0.85	0.81	0.84	0.84	-1.18%	312,000
Jul 8, 2026	0.85	0.85	0.83	0.85	0.85	1.19%	268,000
Jul 7, 2026	0.84	0.86	0.83	0.84	0.84	1.20%	448,000
Jul 6, 2026	0.85	0.88	0.78	0.83	0.83	-8.79%	2,420,000
Jul 3, 2026	0.88	0.96	0.79	0.91	0.91	4.60%	5,964,000
Jul 2, 2026	0.81	0.87	0.81	0.87	0.87	7.41%	1,214,000
Jun 30, 2026	0.81	0.81	0.77	0.81	0.81	2.53%	58,000
Jun 29, 2026	0.79	0.80	0.78	0.79	0.79	-1.25%	708,000
Jun 26, 2026	0.76	0.91	0.75	0.80	0.80	9.59%	1,900,000
Jun 25, 2026	0.76	0.76	0.72	0.73	0.73	-2.67%	160,000
Jun 24, 2026	0.73	0.76	0.65	0.75	0.75	2.74%	1,542,000
Jun 23, 2026	0.73	0.74	0.70	0.73	0.73	-3.95%	390,000
Jun 22, 2026	0.82	0.82	0.70	0.76	0.76	-6.17%	704,000
Jun 18, 2026	0.81	0.83	0.80	0.81	0.81	-2.41%	202,000
Jun 17, 2026	0.85	0.85	0.81	0.83	0.83	1.22%	210,000
Jun 16, 2026	0.80	0.84	0.80	0.82	0.82	-2.38%	406,000
Jun 15, 2026	0.84	0.86	0.80	0.84	0.84	-	210,000
Jun 12, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	102,000
Jun 11, 2026	0.86	0.86	0.84	0.85	0.85	1.19%	260,000