Zensun Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 4.000 | 4.040 | 3.750 | 4.040 | 4.040 | 128,000 |
| 2021-12-02 | 4.090 | 4.190 | 3.710 | 4.000 | 4.000 | 203,000 |
| 2021-12-01 | 4.400 | 4.400 | 4.070 | 4.090 | 4.090 | 306,000 |
| 2021-11-30 | 4.180 | 4.360 | 4.010 | 4.360 | 4.360 | 2,308,000 |
| 2021-11-29 | 3.900 | 4.300 | 3.900 | 4.180 | 4.180 | 1,466,000 |
| 2021-11-26 | 3.900 | 3.900 | 3.740 | 3.900 | 3.900 | 27,000 |
| 2021-11-25 | 3.800 | 3.950 | 3.780 | 3.900 | 3.900 | 471,000 |
| 2021-11-24 | 3.640 | 4.000 | 3.640 | 3.800 | 3.800 | 314,000 |
| 2021-11-23 | 3.730 | 3.730 | 3.590 | 3.640 | 3.640 | 303,000 |
| 2021-11-22 | 3.700 | 3.790 | 3.700 | 3.730 | 3.730 | 292,000 |
| 2021-11-19 | 3.690 | 3.800 | 3.620 | 3.700 | 3.700 | 411,200 |
| 2021-11-18 | 3.690 | 3.700 | 3.510 | 3.690 | 3.690 | 705,000 |
| 2021-11-17 | 3.750 | 3.750 | 3.570 | 3.690 | 3.690 | 514,407 |
| 2021-11-16 | 3.820 | 3.970 | 3.490 | 3.750 | 3.750 | 3,834,000 |
| 2021-11-15 | 3.820 | 3.980 | 3.750 | 3.820 | 3.820 | 48,000 |
| 2021-11-12 | 3.840 | 4.010 | 3.700 | 3.820 | 3.820 | 787,000 |
| 2021-11-11 | 3.660 | 3.860 | 3.660 | 3.840 | 3.840 | 1,076,000 |
| 2021-11-10 | 3.790 | 3.850 | 3.610 | 3.660 | 3.660 | 426,000 |
| 2021-11-09 | 3.900 | 4.000 | 3.610 | 3.790 | 3.790 | 1,037,000 |
| 2021-11-08 | 4.120 | 4.160 | 3.660 | 3.900 | 3.900 | 2,421,000 |
| 2021-11-05 | 4.600 | 4.600 | 4.110 | 4.160 | 4.160 | 812,000 |
| 2021-11-04 | 4.690 | 4.690 | 4.120 | 4.260 | 4.260 | 2,912,000 |
| 2021-11-03 | 4.110 | 4.570 | 4.110 | 4.300 | 4.300 | 1,150,000 |
| 2021-11-02 | 4.190 | 4.190 | 4.010 | 4.110 | 4.110 | 431,000 |
| 2021-11-01 | 4.430 | 4.430 | 4.110 | 4.210 | 4.210 | 406,000 |
| 2021-10-29 | 4.570 | 4.750 | 4.440 | 4.440 | 4.440 | 1,275,000 |
| 2021-10-28 | 4.570 | 4.750 | 4.560 | 4.570 | 4.570 | 1,281,000 |
| 2021-10-27 | 4.570 | 4.750 | 4.540 | 4.570 | 4.570 | 1,165,420 |
| 2021-10-26 | 4.580 | 4.740 | 4.570 | 4.570 | 4.570 | 1,563,000 |
| 2021-10-25 | 4.590 | 4.640 | 4.540 | 4.560 | 4.560 | 1,658,800 |
| 2021-10-22 | 4.930 | 4.950 | 4.470 | 4.590 | 4.590 | 606,035 |
| 2021-10-21 | 4.960 | 5.180 | 4.920 | 4.920 | 4.920 | 695,035 |
| 2021-10-20 | 4.980 | 5.250 | 4.920 | 4.950 | 4.950 | 83,000 |
| 2021-10-19 | 5.010 | 5.010 | 4.880 | 4.980 | 4.980 | 1,158,000 |
| 2021-10-18 | 5.340 | 5.340 | 5.100 | 5.130 | 5.130 | 100,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.