Zensun Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.320 | 3.390 | 3.080 | 3.120 | 3.120 | 1,105,000 |
| 2022-05-31 | 3.010 | 3.460 | 3.010 | 3.460 | 3.460 | 1,891,000 |
| 2022-05-30 | 3.020 | 3.200 | 2.930 | 3.020 | 3.020 | 1,735,000 |
| 2022-05-27 | 3.170 | 3.200 | 2.900 | 3.000 | 3.000 | 3,495,204 |
| 2022-05-26 | 3.300 | 3.300 | 3.150 | 3.170 | 3.170 | 2,683,000 |
| 2022-05-25 | 3.260 | 3.340 | 3.260 | 3.310 | 3.310 | 1,709,000 |
| 2022-05-24 | 3.200 | 3.300 | 3.170 | 3.260 | 3.260 | 1,599,000 |
| 2022-05-23 | 3.120 | 3.200 | 3.040 | 3.200 | 3.200 | 1,685,158 |
| 2022-05-20 | 3.140 | 3.230 | 3.020 | 3.120 | 3.120 | 1,661,118 |
| 2022-05-19 | 3.020 | 3.240 | 2.990 | 3.140 | 3.140 | 1,180,000 |
| 2022-05-18 | 3.170 | 3.170 | 3.000 | 3.140 | 3.140 | 1,711,000 |
| 2022-05-17 | 3.260 | 3.310 | 3.100 | 3.170 | 3.170 | 1,424,000 |
| 2022-05-16 | 3.090 | 3.260 | 3.080 | 3.260 | 3.260 | 1,589,000 |
| 2022-05-13 | 3.070 | 3.170 | 2.910 | 3.090 | 3.090 | 1,723,999 |
| 2022-05-12 | 3.120 | 3.290 | 3.040 | 3.070 | 3.070 | 1,733,521 |
| 2022-05-11 | 3.150 | 3.210 | 3.010 | 3.120 | 3.120 | 1,612,000 |
| 2022-05-10 | 3.350 | 3.350 | 3.070 | 3.150 | 3.150 | 1,214,000 |
| 2022-05-06 | 3.420 | 3.420 | 3.190 | 3.350 | 3.350 | 1,283,951 |
| 2022-05-05 | 3.690 | 3.730 | 3.490 | 3.530 | 3.530 | 1,229,000 |
| 2022-05-04 | 3.660 | 3.740 | 3.600 | 3.690 | 3.690 | 1,602,000 |
| 2022-05-03 | 3.670 | 3.800 | 3.610 | 3.670 | 3.670 | 1,406,200 |
| 2022-04-29 | 3.400 | 3.700 | 3.400 | 3.670 | 3.670 | 1,762,000 |
| 2022-04-28 | 3.300 | 3.500 | 3.270 | 3.400 | 3.400 | 1,546,000 |
| 2022-04-27 | 3.300 | 3.480 | 3.220 | 3.300 | 3.300 | 1,609,000 |
| 2022-04-26 | 3.370 | 3.390 | 3.210 | 3.300 | 3.300 | 1,588,000 |
| 2022-04-25 | 3.400 | 3.410 | 3.100 | 3.360 | 3.360 | 354,999 |
| 2022-04-22 | 3.390 | 3.450 | 3.320 | 3.400 | 3.400 | 1,587,570 |
| 2022-04-21 | 3.440 | 3.600 | 3.210 | 3.390 | 3.390 | 2,030,000 |
| 2022-04-20 | 3.710 | 3.870 | 3.440 | 3.440 | 3.440 | 1,035,000 |
| 2022-04-19 | 3.800 | 3.870 | 3.630 | 3.710 | 3.710 | 1,346,000 |
| 2022-04-14 | 3.550 | 3.820 | 3.550 | 3.800 | 3.800 | 1,496,000 |
| 2022-04-13 | 3.510 | 3.590 | 3.400 | 3.540 | 3.540 | 1,742,000 |
| 2022-04-12 | 3.610 | 3.610 | 3.350 | 3.480 | 3.480 | 1,624,000 |
| 2022-04-11 | 3.760 | 3.760 | 3.570 | 3.610 | 3.610 | 1,398,000 |
| 2022-04-08 | 3.600 | 3.770 | 3.580 | 3.760 | 3.760 | 1,589,000 |
| 2022-04-07 | 3.700 | 3.700 | 3.580 | 3.600 | 3.600 | 1,401,000 |
| 2022-04-06 | 3.770 | 3.800 | 3.590 | 3.590 | 3.590 | 1,414,000 |
| 2022-04-04 | 3.570 | 3.770 | 3.570 | 3.770 | 3.770 | 1,462,001 |
| 2022-04-01 | 3.690 | 3.690 | 3.540 | 3.550 | 3.550 | 1,429,000 |
| 2022-03-31 | 3.430 | 3.700 | 3.430 | 3.700 | 3.700 | 1,980,016 |
| 2022-03-30 | 3.500 | 3.580 | 3.420 | 3.550 | 3.550 | 1,585,000 |
| 2022-03-29 | 3.620 | 3.950 | 3.460 | 3.500 | 3.500 | 1,385,000 |
| 2022-03-28 | 3.770 | 3.770 | 3.600 | 3.620 | 3.620 | 322,000 |
| 2022-03-25 | 3.780 | 3.880 | 3.680 | 3.770 | 3.770 | 1,469,000 |
| 2022-03-24 | 3.660 | 3.780 | 3.570 | 3.780 | 3.780 | 1,400,000 |
| 2022-03-23 | 3.580 | 3.790 | 3.580 | 3.660 | 3.660 | 1,844,000 |
| 2022-03-22 | 3.520 | 3.700 | 3.520 | 3.580 | 3.580 | 1,477,650 |
| 2022-03-21 | 3.590 | 3.750 | 3.520 | 3.520 | 3.520 | 1,764,000 |
| 2022-03-18 | 3.650 | 3.780 | 3.440 | 3.590 | 3.590 | 1,904,000 |
| 2022-03-17 | 3.440 | 3.690 | 3.440 | 3.650 | 3.650 | 1,582,217 |
| 2022-03-16 | 3.350 | 3.800 | 3.240 | 3.420 | 3.420 | 1,541,000 |
| 2022-03-15 | 3.500 | 3.500 | 3.200 | 3.400 | 3.400 | 2,075,500 |
| 2022-03-14 | 3.650 | 3.650 | 3.360 | 3.500 | 3.500 | 1,492,000 |
| 2022-03-11 | 3.680 | 3.690 | 3.530 | 3.650 | 3.650 | 3,291,000 |
| 2022-03-10 | 3.810 | 4.000 | 3.540 | 3.680 | 3.680 | 600,126 |
| 2022-03-09 | 3.560 | 3.810 | 3.500 | 3.810 | 3.810 | 1,301,000 |
| 2022-03-08 | 3.630 | 3.800 | 3.570 | 3.670 | 3.670 | 1,508,000 |
| 2022-03-07 | 3.710 | 3.910 | 3.580 | 3.620 | 3.620 | 1,487,000 |
| 2022-03-04 | 3.810 | 4.000 | 3.560 | 3.700 | 3.700 | 1,397,000 |
| 2022-03-03 | 3.950 | 4.000 | 3.790 | 3.810 | 3.810 | 1,363,000 |
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.