Zensun Enterprises Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.495	0.500	0.480	0.480	0.480	779,000
2023-08-17	0.495	0.500	0.490	0.495	0.495	777,000
2023-08-16	0.520	0.520	0.495	0.500	0.500	1,068,092
2023-08-15	0.510	0.520	0.510	0.520	0.520	638,000
2023-08-14	0.530	0.540	0.495	0.510	0.510	6,809,000
2023-08-11	0.510	0.520	0.500	0.520	0.520	2,531,000
2023-08-10	0.520	0.530	0.510	0.530	0.530	689,000
2023-08-09	0.510	0.530	0.500	0.530	0.530	1,435,000
2023-08-08	0.550	0.550	0.510	0.520	0.520	1,835,000
2023-08-07	0.570	0.570	0.540	0.560	0.560	4,173,000
2023-08-04	0.620	0.630	0.590	0.590	0.590	5,331,400
2023-08-03	0.600	0.600	0.580	0.600	0.600	2,490,999
2023-08-02	0.620	0.650	0.580	0.600	0.600	5,279,000
2023-08-01	0.660	0.660	0.580	0.600	0.600	3,818,000
2023-07-31	0.650	0.700	0.630	0.640	0.640	12,862,000
2023-07-28	0.690	0.740	0.630	0.650	0.650	25,276,998
2023-07-27	0.610	0.660	0.570	0.640	0.640	17,319,000
2023-07-26	0.640	0.740	0.580	0.630	0.630	27,790,000
2023-07-25	0.540	0.560	0.540	0.560	0.560	1,602,500
2023-07-24	0.500	0.520	0.500	0.520	0.520	1,405,200
2023-07-21	0.510	0.530	0.490	0.530	0.530	1,864,000
2023-07-20	0.540	0.540	0.520	0.530	0.530	644,000
2023-07-19	0.510	0.540	0.500	0.530	0.530	1,368,000
2023-07-18	0.520	0.520	0.510	0.510	0.510	939,000
2023-07-14	0.540	0.540	0.520	0.540	0.540	675,000
2023-07-13	0.540	0.560	0.520	0.540	0.540	1,061,000
2023-07-12	0.530	0.540	0.520	0.540	0.540	336,000
2023-07-11	0.540	0.540	0.520	0.540	0.540	499,000
2023-07-10	0.530	0.540	0.510	0.530	0.530	669,000
2023-07-07	0.560	0.560	0.530	0.530	0.530	987,000
2023-07-06	0.570	0.570	0.550	0.550	0.550	409,000
2023-07-05	0.570	0.590	0.570	0.570	0.570	425,000
2023-07-04	0.570	0.600	0.570	0.590	0.590	283,544
2023-07-03	0.580	0.590	0.570	0.590	0.590	1,180,000
2023-06-30	0.580	0.600	0.560	0.580	0.580	659,144
2023-06-29	0.570	0.590	0.560	0.580	0.580	184,000
2023-06-28	0.580	0.600	0.570	0.590	0.590	574,000
2023-06-27	0.600	0.610	0.580	0.600	0.600	569,000
2023-06-26	0.580	0.600	0.560	0.580	0.580	354,000
2023-06-23	0.580	0.580	0.580	0.580	0.580	0
2023-06-21	0.580	0.600	0.560	0.580	0.580	513,000
2023-06-20	0.610	0.610	0.580	0.590	0.590	1,197,000
2023-06-19	0.630	0.630	0.590	0.620	0.620	369,000
2023-06-16	0.590	0.620	0.570	0.620	0.620	1,463,999
2023-06-15	0.580	0.590	0.560	0.590	0.590	937,000
2023-06-14	0.580	0.590	0.550	0.570	0.570	1,408,000
2023-06-13	0.610	0.620	0.570	0.570	0.570	1,884,000
2023-06-12	0.610	0.620	0.590	0.610	0.610	665,000
2023-06-09	0.640	0.660	0.610	0.610	0.610	1,716,000
2023-06-08	0.610	0.660	0.600	0.640	0.640	4,493,000
2023-06-07	0.610	0.630	0.580	0.600	0.600	2,218,000
2023-06-06	0.580	0.630	0.580	0.590	0.590	1,239,000
2023-06-05	0.550	0.580	0.540	0.580	0.580	1,021,960
2023-06-02	0.530	0.590	0.530	0.570	0.570	2,690,000
2023-06-01	0.520	0.530	0.500	0.520	0.520	573,000
2023-05-31	0.520	0.530	0.500	0.510	0.510	1,915,000
2023-05-30	0.560	0.560	0.510	0.540	0.540	2,073,000
2023-05-29	0.550	0.560	0.530	0.540	0.540	1,166,000
2023-05-25	0.550	0.600	0.520	0.540	0.540	4,849,000
2023-05-24	0.640	0.640	0.560	0.570	0.570	3,261,000

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-10	0.0098 HKD
2020-06-11	0.0183 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.