Zhong Ao Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	20,000
Jun 9, 2026	0.88	0.90	0.84	0.85	0.85	-2.30%	298,000
Jun 8, 2026	0.89	0.89	0.84	0.87	0.87	-3.33%	240,000
Jun 5, 2026	0.88	0.91	0.87	0.90	0.90	1.12%	610,000
Jun 4, 2026	0.86	0.92	0.82	0.89	0.89	5.95%	1,374,000
Jun 3, 2026	0.82	0.84	0.80	0.84	0.84	4.35%	1,130,000
Jun 2, 2026	0.85	0.85	0.79	0.83	0.81	-2.35%	1,004,000
Jun 1, 2026	0.86	0.86	0.84	0.85	0.82	-	196,000
May 29, 2026	0.86	0.86	0.84	0.85	0.82	-	120,000
May 28, 2026	0.84	0.87	0.83	0.85	0.82	1.19%	928,000
May 27, 2026	0.83	0.85	0.83	0.84	0.81	1.20%	376,000
May 26, 2026	0.85	0.85	0.82	0.83	0.81	-3.49%	598,000
May 22, 2026	0.87	0.87	0.84	0.86	0.83	-	834,000
May 21, 2026	0.85	0.87	0.83	0.86	0.83	-	1,286,000
May 20, 2026	0.83	0.90	0.83	0.86	0.83	3.61%	2,168,000
May 19, 2026	0.76	0.87	0.76	0.83	0.81	9.21%	3,186,000
May 18, 2026	0.74	0.76	0.73	0.76	0.74	1.33%	692,000
May 15, 2026	0.72	0.75	0.71	0.75	0.73	4.17%	386,000
May 14, 2026	0.71	0.72	0.70	0.72	0.70	-1.37%	286,000
May 13, 2026	0.72	0.73	0.71	0.73	0.71	-1.35%	478,000
May 12, 2026	0.72	0.74	0.71	0.74	0.72	1.37%	820,000
May 11, 2026	0.75	0.75	0.71	0.73	0.71	-2.67%	1,166,000
May 8, 2026	0.73	0.75	0.73	0.75	0.73	1.35%	746,000
May 7, 2026	0.73	0.75	0.73	0.74	0.72	-	848,000
May 6, 2026	0.74	0.74	0.71	0.74	0.72	1.37%	328,000
May 5, 2026	0.74	0.78	0.71	0.73	0.71	-	3,376,000
May 4, 2026	0.74	0.74	0.71	0.73	0.71	1.39%	1,020,000
Apr 30, 2026	0.72	0.72	0.70	0.72	0.70	-1.37%	860,000
Apr 29, 2026	0.70	0.73	0.68	0.73	0.71	-	654,000
Apr 28, 2026	0.73	0.73	0.70	0.73	0.71	1.39%	168,000
Apr 27, 2026	0.72	0.73	0.72	0.72	0.70	1.41%	84,000
Apr 24, 2026	0.71	0.74	0.69	0.71	0.69	-	698,000
Apr 23, 2026	0.70	0.71	0.70	0.71	0.69	-	52,000
Apr 22, 2026	0.70	0.71	0.69	0.71	0.69	-1.39%	182,000
Apr 21, 2026	0.73	0.73	0.69	0.72	0.70	-	490,000
Apr 20, 2026	0.71	0.74	0.71	0.72	0.70	1.41%	244,000
Apr 17, 2026	0.69	0.71	0.67	0.71	0.69	1.43%	974,000
Apr 16, 2026	0.71	0.72	0.68	0.70	0.68	-1.41%	1,370,000
Apr 15, 2026	0.74	0.74	0.70	0.71	0.69	-2.74%	426,000
Apr 14, 2026	0.74	0.75	0.72	0.73	0.71	1.39%	594,000
Apr 13, 2026	0.71	0.74	0.71	0.72	0.70	2.86%	1,032,000
Apr 10, 2026	0.71	0.71	0.69	0.70	0.68	-2.78%	674,000
Apr 9, 2026	0.74	0.76	0.69	0.72	0.70	-2.70%	1,516,000
Apr 8, 2026	0.70	0.74	0.69	0.74	0.72	5.71%	1,710,000