Zensun Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.220	4.220	3.830	3.950	3.950	3,086,000
2022-03-01	4.380	4.530	4.220	4.220	4.220	1,442,000
2022-02-28	4.200	4.500	4.120	4.380	4.380	1,503,000
2022-02-25	4.270	4.280	4.150	4.200	4.200	1,241,000
2022-02-24	4.270	4.480	4.200	4.280	4.280	1,222,000
2022-02-23	4.080	4.520	4.020	4.280	4.280	1,501,000
2022-02-22	3.950	4.180	3.940	4.090	4.090	1,311,000
2022-02-21	3.970	4.180	3.790	3.950	3.950	1,021,000
2022-02-18	3.950	4.270	3.950	3.970	3.970	656,000
2022-02-17	4.180	4.280	3.950	3.950	3.950	673,000
2022-02-16	4.150	4.350	4.150	4.180	4.180	1,224,264
2022-02-15	4.200	4.250	4.110	4.160	4.160	608,000
2022-02-14	4.330	4.390	4.200	4.200	4.200	994,650
2022-02-11	4.540	4.550	4.330	4.330	4.330	1,150,000
2022-02-10	4.500	4.650	4.470	4.550	4.550	641,000
2022-02-09	4.590	4.720	4.450	4.500	4.500	1,135,000
2022-02-08	4.530	4.680	4.320	4.600	4.600	1,197,000
2022-02-07	4.340	4.650	4.230	4.530	4.530	954,000
2022-02-04	4.410	4.480	4.270	4.340	4.340	553,836
2022-01-31	4.210	4.450	4.170	4.410	4.410	488,000
2022-01-28	4.450	4.450	4.200	4.210	4.210	530,000
2022-01-27	4.700	4.730	4.340	4.400	4.400	519,000
2022-01-26	4.800	4.900	4.690	4.700	4.700	1,709,000
2022-01-25	4.850	4.850	4.670	4.800	4.800	733,000
2022-01-24	4.730	4.850	4.620	4.830	4.830	1,222,768
2022-01-21	4.680	4.740	4.500	4.730	4.730	1,390,202
2022-01-20	4.600	4.760	4.460	4.640	4.640	1,090,768
2022-01-19	4.510	4.600	4.380	4.550	4.550	1,451,000
2022-01-18	4.500	4.580	4.390	4.510	4.510	1,160,000
2022-01-17	4.750	4.820	4.500	4.500	4.500	1,028,000
2022-01-14	4.920	4.960	4.690	4.750	4.750	1,648,000
2022-01-13	5.070	5.240	4.920	4.920	4.920	2,296,000
2022-01-12	4.830	5.350	4.830	5.080	5.080	2,866,250
2022-01-11	4.870	5.030	4.790	4.830	4.830	970,541
2022-01-10	4.390	4.900	4.240	4.870	4.870	2,134,000
2022-01-07	4.260	4.400	4.190	4.400	4.400	1,555,000
2022-01-06	4.200	4.260	4.000	4.260	4.260	3,287,000
2022-01-05	4.300	4.330	3.960	4.200	4.200	1,674,000
2022-01-04	4.340	4.340	4.150	4.300	4.300	815,000
2022-01-03	3.860	4.190	3.860	4.190	4.190	924,307
2021-12-31	3.800	3.920	3.800	3.860	3.860	2,059,000
2021-12-30	3.950	3.960	3.700	3.800	3.800	812,000
2021-12-29	3.910	4.020	3.820	3.950	3.950	1,463,000
2021-12-28	3.730	3.970	3.730	3.910	3.910	806,800
2021-12-24	4.010	4.250	3.760	3.800	3.800	59,920
2021-12-23	3.900	3.990	3.820	3.860	3.860	441,000
2021-12-22	4.060	4.060	3.710	3.900	3.900	986,000
2021-12-21	3.870	4.060	3.820	4.060	4.060	834,000
2021-12-20	3.840	3.980	3.700	3.870	3.870	1,288,936
2021-12-17	3.900	4.030	3.840	3.840	3.840	1,126,000
2021-12-16	4.000	4.090	3.860	3.900	3.900	756,650
2021-12-15	3.950	4.180	3.900	4.000	4.000	603,000
2021-12-14	4.000	4.100	3.820	3.950	3.950	1,336,000
2021-12-13	3.840	4.000	3.640	4.000	4.000	703,400
2021-12-10	3.800	3.850	3.680	3.840	3.840	56,000
2021-12-09	3.840	3.880	3.670	3.800	3.800	75,000
2021-12-08	3.840	3.930	3.790	3.840	3.840	32,000
2021-12-07	4.020	4.020	3.790	3.830	3.830	1,302,000
2021-12-06	4.040	4.040	3.780	3.820	3.820	61,232
2021-12-03	4.000	4.040	3.750	4.040	4.040	128,000

← NewerPage 20 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.