Zensun Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.650	1.710	1.460	1.500	1.500	4,244,000
2022-11-21	1.540	1.680	1.530	1.560	1.560	2,893,000
2022-11-18	1.790	1.790	1.570	1.590	1.590	4,907,000
2022-11-17	1.860	1.960	1.700	1.760	1.760	5,974,000
2022-11-16	2.530	2.760	1.700	1.820	1.820	23,963,000
2022-11-15	1.230	2.880	1.220	2.200	2.200	50,746,080
2022-11-14	1.200	1.260	1.190	1.220	1.220	6,946,200
2022-11-11	1.200	1.200	1.120	1.150	1.150	3,725,000
2022-11-10	1.210	1.210	1.150	1.170	1.170	60,000
2022-11-09	1.240	1.270	1.170	1.190	1.190	4,151,000
2022-11-08	1.250	1.270	1.180	1.210	1.210	588,000
2022-11-07	1.200	1.250	1.180	1.220	1.220	608,000
2022-11-04	1.170	1.200	1.150	1.180	1.180	1,179,000
2022-11-03	1.110	1.150	1.090	1.140	1.140	1,074,575
2022-11-02	1.240	1.260	1.090	1.140	1.140	2,317,412
2022-11-01	1.090	1.220	1.090	1.220	1.220	374,000
2022-10-31	1.160	1.240	1.140	1.160	1.160	199,000
2022-10-28	1.230	1.230	1.150	1.190	1.190	206,000
2022-10-27	1.250	1.250	1.220	1.230	1.230	372,000
2022-10-26	1.250	1.310	1.210	1.250	1.250	864,000
2022-10-25	1.350	1.560	1.280	1.290	1.290	3,044,000
2022-10-24	1.360	1.390	1.310	1.330	1.330	449,000
2022-10-21	1.390	1.470	1.330	1.410	1.410	1,544,000
2022-10-20	1.510	1.510	1.400	1.400	1.400	2,900,000
2022-10-19	1.520	1.570	1.490	1.500	1.500	556,000
2022-10-18	1.550	1.570	1.480	1.500	1.500	387,000
2022-10-17	1.580	1.580	1.450	1.500	1.500	3,281,240
2022-10-14	1.630	1.630	1.550	1.560	1.560	141,000
2022-10-13	1.630	1.630	1.550	1.600	1.600	422,000
2022-10-12	1.640	1.660	1.400	1.590	1.590	1,818,000
2022-10-11	1.620	1.640	1.500	1.620	1.620	1,937,000
2022-10-10	1.720	1.790	1.590	1.600	1.600	1,342,000
2022-10-07	1.720	1.760	1.640	1.720	1.720	1,027,000
2022-10-06	1.690	1.810	1.690	1.730	1.730	913,000
2022-10-05	1.690	1.800	1.470	1.690	1.690	2,561,567
2022-10-03	1.540	1.760	1.470	1.480	1.480	434,000
2022-09-30	1.760	1.870	1.620	1.620	1.620	859,000
2022-09-29	1.520	1.790	1.520	1.750	1.750	991,152
2022-09-28	1.500	1.540	1.500	1.500	1.500	116,000
2022-09-27	1.550	1.590	1.550	1.580	1.580	191,000
2022-09-26	1.640	1.680	1.580	1.600	1.600	2,062,000
2022-09-23	1.660	1.670	1.590	1.650	1.650	1,276,000
2022-09-22	1.640	1.680	1.610	1.680	1.680	455,000
2022-09-21	1.730	1.740	1.640	1.710	1.710	482,000
2022-09-20	1.770	1.770	1.640	1.730	1.730	843,600
2022-09-19	1.910	1.930	1.750	1.770	1.770	614,000
2022-09-16	1.860	1.860	1.810	1.840	1.840	2,390,000
2022-09-15	2.040	2.140	1.870	1.900	1.900	2,580,000
2022-09-14	2.000	2.490	2.000	2.140	2.140	5,111,399
2022-09-13	1.970	2.060	1.970	2.000	2.000	1,075,307
2022-09-09	1.970	2.050	1.970	2.040	2.040	1,263,000
2022-09-08	2.000	2.080	1.890	1.970	1.970	1,110,000
2022-09-07	1.950	1.950	1.880	1.930	1.930	2,248,000
2022-09-06	1.930	2.000	1.890	1.930	1.930	984,000
2022-09-05	2.010	2.010	1.900	1.920	1.920	1,637,000
2022-09-02	2.150	2.150	2.000	2.010	2.010	2,232,000
2022-09-01	2.410	2.440	2.100	2.150	2.150	4,329,000
2022-08-31	2.370	2.540	2.270	2.480	2.480	1,653,000
2022-08-30	2.160	2.230	2.120	2.230	2.230	1,815,000
2022-08-29	2.220	2.260	2.110	2.180	2.180	1,398,000

← NewerPage 17 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.