Zensun Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.270	1.270	1.220	1.250	1.250	748,000
2023-02-21	1.260	1.320	1.220	1.230	1.230	2,412,000
2023-02-20	1.220	1.260	1.220	1.240	1.240	950,000
2023-02-17	1.230	1.240	1.220	1.230	1.230	480,000
2023-02-16	1.260	1.260	1.230	1.230	1.230	929,000
2023-02-15	1.260	1.270	1.230	1.250	1.250	1,404,001
2023-02-14	1.290	1.290	1.250	1.260	1.260	899,000
2023-02-13	1.300	1.300	1.250	1.280	1.280	1,018,000
2023-02-10	1.290	1.300	1.250	1.250	1.250	1,399,000
2023-02-09	1.310	1.310	1.280	1.310	1.310	2,349,000
2023-02-08	1.330	1.330	1.290	1.310	1.310	839,000
2023-02-07	1.300	1.330	1.290	1.320	1.320	676,600
2023-02-06	1.320	1.320	1.270	1.280	1.280	888,000
2023-02-03	1.360	1.360	1.300	1.320	1.320	1,115,000
2023-02-02	1.270	1.320	1.270	1.310	1.310	668,000
2023-02-01	1.300	1.300	1.250	1.280	1.280	2,032,000
2023-01-31	1.340	1.340	1.270	1.280	1.280	906,000
2023-01-30	1.330	1.340	1.300	1.340	1.340	591,000
2023-01-27	1.400	1.440	1.340	1.380	1.380	373,000
2023-01-26	1.400	1.400	1.300	1.380	1.380	2,491,166
2023-01-20	1.220	1.330	1.200	1.290	1.290	686,000
2023-01-19	1.220	1.290	1.210	1.280	1.280	291,000
2023-01-18	1.270	1.300	1.260	1.270	1.270	1,357,000
2023-01-17	1.310	1.330	1.270	1.300	1.300	1,728,000
2023-01-16	1.330	1.360	1.310	1.310	1.310	1,702,200
2023-01-13	1.280	1.340	1.280	1.330	1.330	818,000
2023-01-12	1.370	1.380	1.290	1.300	1.300	3,522,000
2023-01-11	1.400	1.450	1.360	1.370	1.370	3,433,000
2023-01-10	1.390	1.440	1.390	1.400	1.400	2,717,733
2023-01-09	1.400	1.450	1.390	1.400	1.400	2,825,000
2023-01-06	1.460	1.480	1.400	1.440	1.440	3,630,000
2023-01-05	1.490	1.490	1.420	1.430	1.430	3,209,000
2023-01-04	1.430	1.460	1.330	1.450	1.450	4,479,000
2023-01-03	1.390	1.430	1.360	1.400	1.400	3,847,000
2022-12-30	1.340	1.430	1.300	1.390	1.390	3,715,000
2022-12-29	1.370	1.400	1.300	1.320	1.320	2,623,000
2022-12-28	1.450	1.480	1.350	1.360	1.360	5,073,000
2022-12-23	1.420	1.760	1.390	1.450	1.450	18,668,000
2022-12-22	1.370	1.460	1.370	1.390	1.390	2,672,000
2022-12-21	1.370	1.390	1.340	1.370	1.370	1,479,000
2022-12-20	1.430	1.430	1.340	1.380	1.380	2,580,000
2022-12-19	1.470	1.470	1.370	1.430	1.430	3,298,800
2022-12-16	1.530	1.530	1.440	1.450	1.450	10,006,000
2022-12-15	1.550	1.550	1.420	1.470	1.470	3,763,000
2022-12-14	1.580	1.610	1.470	1.500	1.500	3,801,318
2022-12-13	1.670	1.720	1.530	1.570	1.570	5,062,318
2022-12-12	1.630	1.860	1.570	1.630	1.630	10,533,500
2022-12-09	1.480	1.640	1.480	1.630	1.630	14,720,000
2022-12-08	1.480	1.560	1.440	1.470	1.470	4,857,900
2022-12-07	1.510	1.540	1.430	1.430	1.430	8,240,000
2022-12-06	1.480	1.640	1.460	1.540	1.540	9,726,000
2022-12-05	1.400	1.530	1.380	1.500	1.500	11,176,534
2022-12-02	1.370	1.430	1.320	1.360	1.360	5,842,534
2022-12-01	1.490	1.620	1.400	1.410	1.410	13,776,000
2022-11-30	1.540	1.650	1.450	1.450	1.450	20,745,997
2022-11-29	1.450	1.780	1.430	1.520	1.520	24,487,999
2022-11-28	1.420	1.420	1.350	1.390	1.390	2,493,000
2022-11-25	1.500	1.510	1.400	1.460	1.460	6,600,000
2022-11-24	1.510	1.570	1.440	1.500	1.500	6,554,000
2022-11-23	1.550	1.550	1.370	1.450	1.450	11,885,000

← NewerPage 16 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.