Zensun Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.660	0.680	0.660	0.660	0.660	3,465,000
2023-05-22	0.660	0.680	0.650	0.670	0.670	1,777,600
2023-05-19	0.700	0.700	0.660	0.660	0.660	367,000
2023-05-18	0.700	0.710	0.670	0.690	0.690	168,000
2023-05-17	0.720	0.720	0.660	0.690	0.690	762,000
2023-05-16	0.740	0.740	0.690	0.720	0.720	302,000
2023-05-15	0.700	0.720	0.690	0.720	0.720	543,000
2023-05-12	0.720	0.740	0.700	0.720	0.720	735,000
2023-05-11	0.750	0.750	0.710	0.720	0.720	862,015
2023-05-10	0.760	0.760	0.720	0.740	0.740	1,973,000
2023-05-09	0.860	0.870	0.740	0.750	0.750	9,334,000
2023-05-08	0.860	0.920	0.830	0.840	0.840	2,245,000
2023-05-05	0.860	0.920	0.820	0.890	0.890	6,532,000
2023-05-04	0.980	0.980	0.820	0.850	0.850	11,435,000
2023-05-03	1.030	1.220	0.850	1.150	1.150	3,634,000
2023-05-02	0.900	1.080	0.770	1.030	1.030	946,000
2023-04-28	0.730	0.770	0.690	0.720	0.720	3,376,400
2023-04-27	0.700	0.720	0.690	0.700	0.700	4,537,000
2023-04-26	0.760	0.760	0.720	0.730	0.730	45,000
2023-04-25	0.750	0.750	0.710	0.720	0.720	6,518,000
2023-04-24	0.820	0.820	0.750	0.770	0.770	3,978,178
2023-04-21	0.850	0.860	0.820	0.830	0.830	569,000
2023-04-20	0.920	0.930	0.850	0.860	0.860	936,000
2023-04-19	0.890	0.900	0.880	0.890	0.890	492,000
2023-04-18	0.900	0.920	0.870	0.880	0.880	195,000
2023-04-17	0.930	0.930	0.880	0.890	0.890	412,000
2023-04-14	0.930	0.930	0.890	0.890	0.890	232,000
2023-04-13	0.900	0.910	0.880	0.910	0.910	295,000
2023-04-12	0.910	0.920	0.900	0.910	0.910	513,000
2023-04-11	0.880	0.960	0.880	0.920	0.920	4,146,000
2023-04-06	0.910	0.910	0.880	0.900	0.900	606,127
2023-04-04	0.950	0.950	0.860	0.920	0.920	742,350
2023-04-03	0.890	0.930	0.890	0.930	0.930	238,000
2023-03-31	0.930	0.930	0.900	0.920	0.920	551,000
2023-03-30	0.930	0.930	0.860	0.930	0.930	1,106,000
2023-03-29	0.950	0.950	0.900	0.910	0.910	326,000
2023-03-28	0.970	0.970	0.900	0.920	0.920	2,939,000
2023-03-27	0.970	0.970	0.900	0.900	0.900	3,102,000
2023-03-24	1.020	1.020	0.970	0.970	0.970	1,968,000
2023-03-23	1.070	1.070	0.990	1.020	1.020	3,428,000
2023-03-22	1.090	1.120	1.060	1.080	1.080	891,503
2023-03-21	1.120	1.120	1.060	1.080	1.080	666,000
2023-03-20	1.120	1.130	1.080	1.090	1.090	369,000
2023-03-17	1.100	1.140	1.100	1.140	1.140	511,000
2023-03-16	1.090	1.140	1.090	1.120	1.120	325,054
2023-03-15	1.090	1.130	1.080	1.090	1.090	667,000
2023-03-14	1.120	1.120	1.050	1.080	1.080	1,711,000
2023-03-13	1.160	1.170	1.100	1.120	1.120	2,266,000
2023-03-10	1.150	1.190	1.150	1.170	1.170	887,200
2023-03-09	1.180	1.200	1.180	1.190	1.190	941,000
2023-03-08	1.190	1.200	1.180	1.200	1.200	1,142,000
2023-03-07	1.230	1.230	1.200	1.210	1.210	461,987
2023-03-06	1.230	1.240	1.210	1.220	1.220	310,090
2023-03-03	1.260	1.260	1.230	1.240	1.240	215,000
2023-03-02	1.250	1.250	1.230	1.250	1.250	345,000
2023-03-01	1.210	1.250	1.210	1.240	1.240	1,217,600
2023-02-28	1.240	1.290	1.210	1.220	1.220	4,195,000
2023-02-27	1.220	1.230	1.210	1.230	1.230	603,000
2023-02-24	1.220	1.240	1.210	1.240	1.240	601,000
2023-02-23	1.240	1.250	1.220	1.240	1.240	1,080,000

← NewerPage 15 of 21 · 1,229 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.