KLSE:ZHULIAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.76	0.79	0.76	0.79	0.79	3.97%	48,000
May 18, 2026	0.80	0.80	0.74	0.76	0.76	-5.63%	59,600
May 15, 2026	0.79	0.80	0.75	0.80	0.80	1.27%	168,400
May 14, 2026	0.73	0.79	0.73	0.79	0.79	7.48%	55,700
May 13, 2026	0.74	0.75	0.74	0.74	0.74	-	64,100
May 12, 2026	0.80	0.80	0.74	0.74	0.74	-7.55%	55,300
May 11, 2026	0.80	0.80	0.79	0.80	0.79	-	212,500
May 8, 2026	0.77	0.80	0.77	0.80	0.79	3.25%	191,300
May 7, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	47,500
May 6, 2026	0.76	0.77	0.76	0.77	0.76	0.66%	166,100
May 5, 2026	0.76	0.77	0.76	0.76	0.76	-	72,600
May 4, 2026	0.74	0.76	0.74	0.76	0.76	3.40%	209,800
Apr 30, 2026	0.74	0.74	0.74	0.74	0.73	-	109,700
Apr 29, 2026	0.72	0.74	0.72	0.74	0.73	2.08%	184,000
Apr 28, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	35,400
Apr 27, 2026	0.70	0.71	0.70	0.71	0.71	-	8,500
Apr 24, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	40,100
Apr 23, 2026	0.71	0.71	0.70	0.71	0.70	-	114,200
Apr 22, 2026	0.71	0.71	0.70	0.71	0.70	-0.70%	74,400
Apr 21, 2026	0.71	0.72	0.70	0.71	0.71	-0.70%	52,500
Apr 20, 2026	0.71	0.72	0.70	0.72	0.71	-	24,400
Apr 17, 2026	0.72	0.72	0.72	0.72	0.71	-1.38%	74,000
Apr 16, 2026	0.71	0.73	0.71	0.73	0.72	1.40%	97,500
Apr 15, 2026	0.70	0.72	0.70	0.72	0.71	2.14%	86,400
Apr 14, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	18,400
Apr 13, 2026	0.70	0.71	0.70	0.71	0.70	-0.70%	146,900
Apr 10, 2026	0.71	0.71	0.71	0.71	0.71	-	28,500
Apr 9, 2026	0.72	0.72	0.70	0.71	0.71	-0.70%	77,800
Apr 8, 2026	0.70	0.72	0.70	0.72	0.71	2.14%	25,100
Apr 7, 2026	0.73	0.73	0.70	0.70	0.70	-3.45%	252,700
Apr 6, 2026	0.77	0.77	0.71	0.73	0.72	-5.84%	310,000
Apr 3, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	48,000
Apr 2, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	77,400
Apr 1, 2026	0.79	0.79	0.79	0.79	0.78	-	90,400
Mar 31, 2026	0.79	0.79	0.79	0.79	0.78	-1.26%	43,500
Mar 30, 2026	0.81	0.81	0.80	0.80	0.79	-3.05%	31,400
Mar 27, 2026	0.83	0.83	0.81	0.82	0.81	1.23%	15,000
Mar 26, 2026	0.82	0.82	0.81	0.81	0.80	-	4,000
Mar 25, 2026	0.82	0.85	0.81	0.81	0.80	-1.22%	42,300
Mar 24, 2026	0.85	0.85	0.82	0.82	0.81	-3.53%	8,300
Mar 19, 2026	0.82	0.85	0.82	0.85	0.84	3.66%	87,400
Mar 18, 2026	0.84	0.84	0.82	0.82	0.81	-2.38%	78,400
Mar 17, 2026	0.85	0.86	0.84	0.84	0.83	-4.55%	45,300
Mar 16, 2026	0.88	0.88	0.88	0.88	0.87	-	2,900
Mar 13, 2026	0.88	0.88	0.88	0.88	0.87	-	378,700
Mar 12, 2026	0.88	0.89	0.88	0.88	0.87	-	57,000
Mar 11, 2026	0.88	0.88	0.88	0.88	0.87	-	73,800
Mar 10, 2026	0.88	0.89	0.88	0.88	0.87	-	126,300
Mar 9, 2026	0.89	0.89	0.88	0.88	0.87	-0.56%	359,300
Mar 6, 2026	0.88	0.89	0.83	0.89	0.88	2.31%	183,400