Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.385	0.385	0.385	0.385	0.385	0
2026-04-29	0.385	0.385	0.385	0.385	0.385	500
2026-04-28	0.385	0.385	0.385	0.385	0.385	0
2026-04-27	0.385	0.385	0.385	0.385	0.385	35,000
2026-04-24	0.390	0.390	0.390	0.390	0.390	0
2026-04-23	0.345	0.390	0.345	0.390	0.390	100,000
2026-04-22	0.335	0.335	0.335	0.335	0.335	46,000
2026-04-21	0.305	0.305	0.305	0.305	0.305	0
2026-04-20	0.305	0.305	0.305	0.305	0.305	0
2026-04-17	0.300	0.305	0.300	0.305	0.305	14,650
2026-04-16	0.290	0.320	0.290	0.320	0.320	84,000
2026-04-15	0.295	0.325	0.280	0.325	0.325	178,800
2026-04-14	0.325	0.330	0.320	0.320	0.320	105,000
2026-04-13	0.365	0.365	0.255	0.315	0.315	765,000
2026-04-10	0.395	0.395	0.390	0.390	0.390	20,000
2026-04-09	0.445	0.445	0.395	0.395	0.395	35,000
2026-04-08	0.445	0.445	0.395	0.395	0.395	35,000
2026-04-02	0.360	0.360	0.360	0.360	0.360	0
2026-04-01	0.360	0.360	0.360	0.360	0.360	17,500
2026-03-31	0.360	0.360	0.360	0.360	0.360	0
2026-03-30	0.345	0.360	0.345	0.360	0.360	37,000
2026-03-27	0.365	0.365	0.365	0.365	0.365	0
2026-03-26	0.365	0.365	0.365	0.365	0.365	0
2026-03-25	0.365	0.365	0.365	0.365	0.365	0
2026-03-24	0.355	0.370	0.355	0.365	0.365	0
2026-03-23	0.355	0.370	0.355	0.365	0.365	0
2026-03-20	0.355	0.370	0.355	0.370	0.370	45,000
2026-03-19	0.355	0.370	0.355	0.370	0.370	45,000
2026-03-18	0.350	0.350	0.350	0.350	0.350	25,000
2026-03-17	0.345	0.350	0.345	0.350	0.350	8,050
2026-03-16	0.350	0.350	0.350	0.350	0.350	20,150
2026-03-13	0.350	0.350	0.350	0.350	0.350	20,600
2026-03-12	0.370	0.370	0.360	0.360	0.360	50,250
2026-03-11	0.365	0.365	0.365	0.365	0.365	0
2026-03-10	0.390	0.390	0.365	0.365	0.365	12,400
2026-03-09	0.355	0.370	0.355	0.370	0.370	150,000
2026-03-06	0.390	0.390	0.390	0.390	0.390	600
2026-03-05	0.445	0.445	0.355	0.390	0.390	65,500
2026-03-04	0.360	0.360	0.360	0.360	0.360	0
2026-03-03	0.365	0.380	0.360	0.360	0.360	53,800
2026-03-02	0.370	0.370	0.370	0.370	0.370	0
2026-02-27	0.350	0.380	0.350	0.380	0.380	63,000
2026-02-26	0.355	0.355	0.350	0.350	0.350	30,100
2026-02-25	0.355	0.380	0.350	0.350	0.350	46,700
2026-02-24	0.355	0.355	0.355	0.355	0.355	10,050
2026-02-23	0.440	0.440	0.355	0.355	0.355	41,100
2026-02-20	0.375	0.375	0.375	0.375	0.375	45,500
2026-02-16	0.360	0.375	0.360	0.375	0.375	75,000
2026-02-13	0.345	0.345	0.345	0.345	0.345	0
2026-02-12	0.345	0.385	0.340	0.345	0.345	800
2026-02-11	0.345	0.380	0.340	0.345	0.345	1,000
2026-02-10	0.350	0.350	0.345	0.345	0.345	16,200
2026-02-09	0.350	0.355	0.350	0.355	0.355	208,050
2026-02-06	0.340	0.345	0.340	0.345	0.345	18,000
2026-02-05	0.340	0.345	0.340	0.345	0.345	18,000
2026-02-04	0.355	0.355	0.355	0.355	0.355	20,000
2026-02-03	0.340	0.350	0.340	0.350	0.350	33,350
2026-02-02	0.345	0.345	0.345	0.345	0.345	12,850
2026-01-30	0.355	0.395	0.345	0.355	0.355	1,500
2026-01-29	0.355	0.355	0.345	0.355	0.355	37,000

← NewerPage 3 of 20 · 1,159 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.