Zhong Ao Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	4,000
Oct 20, 2026	0.80	0.83	0.80	0.83	0.83	-	34,000
Oct 16, 2026	0.76	0.83	0.75	0.83	0.83	9.21%	414,000
Oct 15, 2026	0.82	0.82	0.76	0.76	0.76	-8.43%	274,000
Oct 14, 2026	0.84	0.84	0.84	0.83	0.83	-	2,000
Oct 13, 2026	0.81	0.83	0.81	0.83	0.83	-1.78%	12,000
Oct 12, 2026	0.84	0.87	0.82	0.85	0.85	2.42%	220,000
Oct 9, 2026	0.86	0.86	0.82	0.83	0.83	-4.07%	238,000
Oct 8, 2026	0.86	0.87	0.83	0.86	0.86	1.18%	602,000
Oct 7, 2026	0.89	0.89	0.85	0.85	0.85	-1.73%	670,545
Oct 6, 2026	0.88	0.88	0.84	0.87	0.87	-1.14%	954,000
Oct 5, 2026	0.84	0.89	0.82	0.88	0.88	4.17%	3,478,000
Oct 2, 2026	0.80	0.84	0.79	0.84	0.84	5.00%	1,148,000
Sep 30, 2026	0.83	0.85	0.78	0.80	0.80	-1.84%	1,242,000
Sep 29, 2026	0.81	0.86	0.80	0.82	0.82	-4.12%	588,000
Sep 28, 2026	0.81	0.85	0.81	0.85	0.85	-0.58%	72,000
Sep 25, 2026	0.86	0.86	0.84	0.86	0.86	0.59%	56,000
Sep 24, 2026	0.85	0.85	0.80	0.85	0.85	-	676,000
Sep 23, 2026	0.86	0.86	0.82	0.85	0.85	1.19%	406,000
Sep 22, 2026	0.87	0.89	0.84	0.84	0.84	-2.33%	874,000
Sep 21, 2026	0.82	0.87	0.82	0.86	0.86	1.78%	794,000
Sep 18, 2026	0.86	0.87	0.80	0.85	0.85	-	794,000
Sep 17, 2026	0.82	0.86	0.80	0.85	0.85	3.05%	1,320,000
Sep 16, 2026	0.84	0.87	0.80	0.82	0.82	-2.38%	666,000
Sep 15, 2026	0.87	0.87	0.83	0.84	0.84	-3.45%	532,000
Sep 14, 2026	0.79	0.87	0.76	0.87	0.87	9.43%	2,952,000
Sep 11, 2026	0.77	0.81	0.76	0.80	0.80	1.27%	844,000
Sep 10, 2026	0.82	0.82	0.79	0.79	0.79	-3.09%	1,168,000
Sep 9, 2026	0.80	0.82	0.77	0.81	0.81	1.25%	1,150,000
Sep 8, 2026	0.68	0.82	0.68	0.80	0.80	14.29%	2,756,000
Sep 7, 2026	0.65	0.70	0.58	0.70	0.70	9.37%	1,810,000
Sep 4, 2026	0.57	0.65	0.55	0.64	0.64	11.30%	1,638,000
Sep 3, 2026	0.57	0.58	0.56	0.58	0.58	-0.86%	264,000
Sep 2, 2026	0.56	0.58	0.55	0.58	0.58	-0.85%	104,000
Sep 1, 2026	0.60	0.61	0.56	0.59	0.59	-0.85%	498,000
Aug 31, 2026	0.60	0.60	0.58	0.59	0.59	-3.28%	154,000
Aug 28, 2026	0.60	0.62	0.59	0.61	0.61	2.52%	484,000
Aug 27, 2026	0.60	0.63	0.60	0.60	0.60	-4.03%	378,000
Aug 26, 2026	0.63	0.63	0.60	0.62	0.62	-6.06%	458,000
Aug 25, 2026	0.59	0.67	0.59	0.66	0.66	10.00%	1,072,000
Aug 24, 2026	0.60	0.60	0.60	0.60	0.60	-	20,000
Aug 21, 2026	0.59	0.63	0.55	0.60	0.60	-0.83%	848,000
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