Zhong Ao Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.86	0.86	0.84	0.85	0.85	-	120,000
May 28, 2026	0.84	0.87	0.83	0.85	0.85	1.19%	928,000
May 27, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	376,000
May 26, 2026	0.85	0.85	0.82	0.83	0.83	-3.49%	598,000
May 22, 2026	0.87	0.87	0.84	0.86	0.86	-	834,000
May 21, 2026	0.85	0.87	0.83	0.86	0.86	-	1,286,000
May 20, 2026	0.83	0.90	0.83	0.86	0.86	3.61%	2,168,000
May 19, 2026	0.76	0.87	0.76	0.83	0.83	9.21%	3,186,000
May 18, 2026	0.74	0.76	0.73	0.76	0.76	1.33%	692,000
May 15, 2026	0.72	0.75	0.71	0.75	0.75	4.17%	386,000
May 14, 2026	0.71	0.72	0.70	0.72	0.72	-1.37%	286,000
May 13, 2026	0.72	0.73	0.71	0.73	0.73	-1.35%	478,000
May 12, 2026	0.72	0.74	0.71	0.74	0.74	1.37%	820,000
May 11, 2026	0.75	0.75	0.71	0.73	0.73	-2.67%	1,166,000
May 8, 2026	0.73	0.75	0.73	0.75	0.75	1.35%	746,000
May 7, 2026	0.73	0.75	0.73	0.74	0.74	-	848,000
May 6, 2026	0.74	0.74	0.71	0.74	0.74	1.37%	328,000
May 5, 2026	0.74	0.78	0.71	0.73	0.73	-	3,376,000
May 4, 2026	0.74	0.74	0.71	0.73	0.73	1.39%	1,020,000
Apr 30, 2026	0.72	0.72	0.70	0.72	0.72	-1.37%	860,000
Apr 29, 2026	0.70	0.73	0.68	0.73	0.73	-	654,000
Apr 28, 2026	0.73	0.73	0.70	0.73	0.73	1.39%	168,000
Apr 27, 2026	0.72	0.73	0.72	0.72	0.72	1.41%	84,000
Apr 24, 2026	0.71	0.74	0.69	0.71	0.71	-	698,000
Apr 23, 2026	0.70	0.71	0.70	0.71	0.71	-	52,000
Apr 22, 2026	0.70	0.71	0.69	0.71	0.71	-1.39%	182,000
Apr 21, 2026	0.73	0.73	0.69	0.72	0.72	-	490,000
Apr 20, 2026	0.71	0.74	0.71	0.72	0.72	1.41%	244,000
Apr 17, 2026	0.69	0.71	0.67	0.71	0.71	1.43%	974,000
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