Trendzon Holdings Group Limited - 1865.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.27	0.26	0.26	0.27	0.26	1.21M
August 15, 2025	0.26	0.27	0.27	0.27	0.26	16.55M
August 14, 2025	0.26	0.26	0.26	0.26	0.26	1.67M
August 13, 2025	0.26	0.27	0.27	0.27	0.26	2.37M
August 12, 2025	0.27	0.27	0.27	0.27	0.26	1.4M
August 11, 2025	0.27	0.27	0.27	0.27	0.27	1.7M
August 08, 2025	0.26	0.27	0.27	0.27	0.26	1.9M
August 07, 2025	0.27	0.27	0.27	0.27	0.27	1.91M
August 06, 2025	0.27	0.27	0.27	0.28	0.27	2M
August 05, 2025	0.28	0.27	0.27	0.28	0.27	4.39M
August 04, 2025	0.27	0.28	0.28	0.3	0.27	3.31M
August 01, 2025	0.27	0.26	0.26	0.27	0.26	1.99M
July 31, 2025	0.28	0.27	0.27	0.28	0.27	3.25M
July 30, 2025	0.28	0.28	0.28	0.28	0.28	7.88M
July 29, 2025	0.28	0.27	0.27	0.28	0.27	1.72M
July 28, 2025	0.28	0.28	0.28	0.28	0.27	1.9M
July 25, 2025	0.28	0.28	0.28	0.28	0.28	1.6M
July 24, 2025	0.27	0.28	0.28	0.28	0.27	2.2M
July 23, 2025	0.28	0.27	0.27	0.28	0.27	2.64M
July 22, 2025	0.27	0.27	0.27	0.27	0.27	1.74M
July 21, 2025	0.28	0.27	0.27	0.28	0.27	2.09M
July 18, 2025	0.28	0.27	0.27	0.28	0.27	1.76M
July 17, 2025	0.28	0.28	0.28	0.28	0.28	1.94M
July 16, 2025	0.28	0.28	0.28	0.28	0.26	8.05M
July 15, 2025	0.28	0.28	0.28	0.28	0.27	7.37M
July 14, 2025	0.28	0.28	0.28	0.28	0.28	2M
July 11, 2025	0.28	0.28	0.28	0.28	0.28	1.96M
July 10, 2025	0.28	0.28	0.28	0.28	0.28	3.58M
July 09, 2025	0.28	0.28	0.28	0.28	0.28	1.88M
July 08, 2025	0.28	0.28	0.28	0.28	0.28	2.08M
July 07, 2025	0.29	0.28	0.28	0.3	0.28	4.66M
July 04, 2025	0.28	0.28	0.28	0.28	0.28	5.28M
July 03, 2025	0.28	0.28	0.28	0.29	0.28	1.88M
July 02, 2025	0.29	0.29	0.29	0.29	0.28	1.76M
June 30, 2025	0.29	0.29	0.29	0.3	0.29	1.87M
June 27, 2025	0.3	0.3	0.3	0.3	0.28	1.95M
June 26, 2025	0.31	0.29	0.29	0.31	0.28	2.35M
June 25, 2025	0.29	0.3	0.3	0.3	0.28	4.34M
June 24, 2025	0.28	0.29	0.29	0.3	0.28	3.72M
June 23, 2025	0.28	0.28	0.28	0.28	0.28	4.74M
June 20, 2025	0.28	0.28	0.28	0.28	0.28	3.54M
June 19, 2025	0.29	0.28	0.28	0.29	0.28	2.7M
June 18, 2025	0.28	0.29	0.29	0.29	0.28	2.1M
June 17, 2025	0.28	0.29	0.29	0.29	0.28	2.7M
June 16, 2025	0.28	0.28	0.28	0.29	0.28	2.85M
June 13, 2025	0.28	0.28	0.28	0.28	0.28	2.95M
June 12, 2025	0.28	0.28	0.28	0.29	0.28	2.4M
June 11, 2025	0.29	0.28	0.28	0.29	0.28	2.09M
June 10, 2025	0.3	0.29	0.29	0.3	0.28	5.57M
June 09, 2025	0.31	0.29	0.29	0.31	0.29	3.26M
June 06, 2025	0.29	0.3	0.3	0.3	0.29	1.21M
June 05, 2025	0.3	0.29	0.29	0.3	0.28	4.2M
June 04, 2025	0.32	0.29	0.29	0.32	0.28	5.3M
June 03, 2025	0.33	0.31	0.31	0.33	0.31	4.14M
June 02, 2025	0.34	0.33	0.33	0.34	0.31	4.62M
May 30, 2025	0.31	0.33	0.33	0.33	0.3	10.78M
May 29, 2025	0.31	0.31	0.31	0.32	0.31	6.02M
May 28, 2025	0.31	0.31	0.31	0.32	0.31	6.9M
May 27, 2025	0.31	0.31	0.31	0.31	0.31	2.45M
May 26, 2025	0.31	0.31	0.31	0.31	0.31	360,000

Trendzon Holdings Group Limited (1865.HK) HKSE