Zhong Ao Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.74	0.78	0.74	0.76	0.76	-1.94%	90,000
Nov 10, 2026	0.78	0.79	0.71	0.78	0.78	-	54,000
Nov 9, 2026	0.73	0.78	0.73	0.78	0.78	-0.64%	24,000
Nov 6, 2026	0.79	0.79	0.78	0.78	0.78	0.65%	96,000
Nov 5, 2026	0.79	0.79	0.79	0.78	0.78	3.33%	2,000
Nov 4, 2026	0.72	0.75	0.69	0.75	0.75	-0.66%	160,000
Nov 3, 2026	0.81	0.81	0.72	0.76	0.76	-1.95%	278,000
Nov 2, 2026	0.79	0.83	0.75	0.77	0.77	1.32%	450,000
Oct 30, 2026	0.80	0.80	0.80	0.76	0.76	-0.65%	2,000
Oct 29, 2026	0.74	0.80	0.72	0.77	0.77	-	224,000
Oct 28, 2026	0.78	0.78	0.77	0.77	0.77	-1.92%	112,000
Oct 27, 2026	0.75	0.82	0.74	0.78	0.78	-0.64%	444,000
Oct 26, 2026	0.76	0.79	0.73	0.79	0.79	-1.88%	258,000
Oct 23, 2026	0.80	0.80	0.73	0.80	0.80	-1.23%	174,000
Oct 22, 2026	0.81	0.81	0.81	0.81	0.81	-1.82%	-
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