Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-05	0.012	0.013	0.012	0.013	1.300	6,200
2024-04-03	0.012	0.013	0.012	0.013	1.300	4,950
2024-04-02	0.013	0.013	0.012	0.012	1.200	27,900
2024-03-28	0.013	0.013	0.012	0.013	1.300	2,450
2024-03-27	0.013	0.013	0.012	0.013	1.300	10,850
2024-03-26	0.012	0.014	0.012	0.014	1.400	65,550
2024-03-25	0.013	0.014	0.013	0.014	1.400	18,150
2024-03-22	0.014	0.014	0.013	0.014	1.400	30,950
2024-03-21	0.013	0.014	0.012	0.014	1.400	40,700
2024-03-20	0.012	0.013	0.012	0.013	1.300	117,950
2024-03-19	0.013	0.014	0.013	0.014	1.400	22,650
2024-03-18	0.014	0.014	0.012	0.013	1.300	180,100
2024-03-15	0.018	0.018	0.010	0.014	1.400	963,500
2024-03-14	0.018	0.019	0.016	0.018	1.800	61,100
2024-03-13	0.016	0.019	0.016	0.018	1.800	56,800
2024-03-12	0.015	0.018	0.014	0.016	1.600	56,200
2024-03-11	0.015	0.018	0.014	0.017	1.700	277,000
2024-03-08	0.013	0.015	0.013	0.015	1.500	34,150
2024-03-07	0.016	0.017	0.012	0.012	1.200	106,800
2024-03-06	0.015	0.018	0.014	0.015	1.500	11,750
2024-03-05	0.014	0.015	0.013	0.015	1.500	12,300
2024-03-04	0.015	0.017	0.014	0.016	1.600	14,700
2024-03-01	0.015	0.018	0.015	0.015	1.500	142,550
2024-02-29	0.012	0.015	0.012	0.015	1.500	309,400
2024-02-28	0.011	0.012	0.010	0.012	1.200	306,750
2024-02-27	0.011	0.011	0.011	0.011	1.100	700
2024-02-26	0.010	0.010	0.010	0.010	1.000	3,350
2024-02-23	0.011	0.011	0.010	0.010	1.000	12,050
2024-02-22	0.011	0.011	0.010	0.010	1.000	34,100
2024-02-21	0.010	0.011	0.010	0.010	1.000	33,450
2024-02-20	0.010	0.011	0.010	0.011	1.100	3,050
2024-02-19	0.011	0.011	0.010	0.010	1.000	4,300
2024-02-16	0.010	0.011	0.010	0.010	1.000	16,450
2024-02-15	0.010	0.011	0.010	0.010	1.000	31,050
2024-02-14	0.010	0.011	0.010	0.011	1.100	25,650
2024-02-08	0.010	0.011	0.010	0.011	1.100	11,900
2024-02-07	0.010	0.011	0.010	0.011	1.100	4,150
2024-02-06	0.010	0.010	0.010	0.010	1.000	500
2024-02-05	0.010	0.010	0.010	0.010	1.000	8,750
2024-02-02	0.010	0.010	0.010	0.010	1.000	4,100
2024-02-01	0.010	0.010	0.010	0.010	1.000	50
2024-01-31	0.010	0.010	0.010	0.010	1.000	4,150
2024-01-25	0.010	0.010	0.010	0.010	1.000	50
2024-01-23	0.010	0.010	0.010	0.010	1.000	22,050
2024-01-19	0.010	0.011	0.010	0.010	1.000	5,550
2024-01-18	0.010	0.010	0.010	0.010	1.000	5,450
2024-01-17	0.010	0.010	0.010	0.010	1.000	34,150
2024-01-16	0.010	0.010	0.010	0.010	1.000	24,000
2024-01-15	0.010	0.010	0.010	0.010	1.000	20,350
2024-01-12	0.010	0.010	0.010	0.010	1.000	50
2024-01-11	0.010	0.011	0.010	0.010	1.000	30,750
2024-01-10	0.010	0.010	0.010	0.010	1.000	2,000
2024-01-09	0.010	0.011	0.010	0.010	1.000	192,250
2024-01-08	0.010	0.011	0.010	0.010	1.000	33,050
2024-01-05	0.010	0.011	0.010	0.011	1.100	4,400
2024-01-04	0.011	0.011	0.010	0.010	1.000	42,600
2024-01-03	0.011	0.011	0.010	0.010	1.000	3,500
2024-01-02	0.011	0.011	0.010	0.010	1.000	176,150
2023-12-29	0.010	0.011	0.010	0.011	1.100	3,000
2023-12-28	0.011	0.011	0.010	0.011	1.100	20,000

← NewerPage 11 of 20 · 1,161 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.