Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.290	0.295	0.290	0.295	0.295	20,000
2026-07-28	0.295	0.295	0.265	0.295	0.295	1,200
2026-07-27	0.270	0.305	0.270	0.295	0.295	0
2026-07-24	0.270	0.305	0.270	0.295	0.295	500
2026-07-23	0.270	0.305	0.270	0.300	0.300	500
2026-07-22	0.270	0.305	0.270	0.300	0.300	500
2026-07-21	0.300	0.300	0.275	0.300	0.300	500
2026-07-20	0.300	0.300	0.275	0.300	0.300	1,000
2026-07-17	0.270	0.305	0.270	0.300	0.300	65,000
2026-07-16	0.275	0.275	0.275	0.275	0.275	5,000
2026-07-15	0.270	0.275	0.265	0.275	0.275	35,000
2026-07-14	0.270	0.340	0.270	0.325	0.325	215,200
2026-07-13	0.270	0.340	0.270	0.340	0.340	215,200
2026-07-10	0.270	0.270	0.270	0.270	0.270	7,010
2026-07-09	0.420	0.420	0.295	0.355	0.355	99,500
2026-07-08	0.420	0.420	0.295	0.355	0.355	99,500
2026-07-07	0.270	0.395	0.255	0.385	0.385	225,500
2026-07-06	0.232	0.234	0.232	0.234	0.234	245,000
2026-07-03	0.234	0.234	0.234	0.234	0.234	80,000
2026-07-02	0.255	0.255	0.255	0.255	0.255	0
2026-06-30	0.255	0.255	0.255	0.255	0.255	0
2026-06-29	0.255	0.255	0.255	0.255	0.255	10,000
2026-06-26	0.255	0.255	0.255	0.255	0.255	10,000
2026-06-25	0.270	0.270	0.270	0.270	0.270	0
2026-06-24	0.270	0.270	0.270	0.270	0.270	0
2026-06-23	0.270	0.270	0.270	0.270	0.270	0
2026-06-22	0.270	0.270	0.270	0.270	0.270	55,000
2026-06-18	0.295	0.295	0.290	0.290	0.290	99,200
2026-06-17	0.300	0.310	0.300	0.305	0.305	15,000
2026-06-16	0.355	0.355	0.355	0.355	0.355	15,000
2026-06-15	0.370	0.370	0.370	0.370	0.370	55,000
2026-06-12	0.285	0.360	0.280	0.330	0.330	150,000
2026-06-11	0.285	0.360	0.280	0.335	0.335	150,000
2026-06-10	0.285	0.360	0.280	0.340	0.340	150,000
2026-06-09	0.285	0.300	0.285	0.285	0.285	500
2026-06-08	0.285	0.285	0.285	0.285	0.285	0
2026-06-05	0.285	0.285	0.285	0.285	0.285	20,000
2026-06-04	0.290	0.290	0.290	0.290	0.290	66,900
2026-06-03	0.300	0.300	0.300	0.300	0.300	5,000
2026-06-02	0.305	0.305	0.305	0.305	0.305	15,000
2026-06-01	0.330	0.330	0.330	0.330	0.330	20,400
2026-05-29	0.305	0.345	0.305	0.345	0.345	35,000
2026-05-28	0.310	0.315	0.305	0.315	0.315	20,100
2026-05-27	0.350	0.450	0.305	0.350	0.350	100
2026-05-26	0.355	0.355	0.350	0.350	0.350	200
2026-05-22	0.350	0.455	0.305	0.350	0.350	200
2026-05-21	0.355	0.355	0.350	0.350	0.350	17,000
2026-05-20	0.370	0.390	0.350	0.370	0.370	500
2026-05-19	0.335	0.375	0.335	0.370	0.370	58,600
2026-05-18	0.330	0.330	0.330	0.330	0.330	0
2026-05-15	0.330	0.330	0.330	0.330	0.330	0
2026-05-14	0.330	0.330	0.330	0.330	0.330	0
2026-05-13	0.330	0.330	0.330	0.330	0.330	25,000
2026-05-12	0.360	0.360	0.320	0.330	0.330	88,050
2026-05-11	0.315	0.355	0.315	0.355	0.355	205,000
2026-05-08	0.400	0.410	0.305	0.400	0.400	1,000
2026-05-07	0.400	0.400	0.400	0.400	0.400	10,100
2026-05-06	0.255	0.425	0.255	0.425	0.425	100,000
2026-05-05	0.385	0.385	0.385	0.385	0.385	0
2026-05-04	0.385	0.385	0.385	0.385	0.385	5,000

← NewerPage 2 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.