Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.395	0.395	0.390	0.390	0.390	20,500
2025-10-30	0.390	0.390	0.390	0.390	0.390	5,000
2025-10-28	0.390	0.390	0.390	0.390	0.390	9,400
2025-10-27	0.410	0.410	0.410	0.410	0.410	700
2025-10-24	0.360	0.410	0.360	0.410	0.410	73,150
2025-10-23	0.390	0.390	0.390	0.390	0.390	0
2025-10-22	0.390	0.390	0.390	0.390	0.390	27,000
2025-10-21	0.395	0.395	0.395	0.395	0.395	0
2025-10-20	0.395	0.395	0.395	0.395	0.395	6,200
2025-10-17	0.385	0.385	0.385	0.385	0.385	15,200
2025-10-16	0.390	0.390	0.390	0.390	0.390	10,500
2025-10-15	0.380	0.380	0.370	0.370	0.370	12,900
2025-10-14	0.410	0.410	0.410	0.410	0.410	6,500
2025-10-13	0.390	0.400	0.385	0.400	0.400	65,200
2025-10-10	0.400	0.445	0.390	0.400	0.400	2,000
2025-10-09	0.390	0.400	0.390	0.400	0.400	15,800
2025-10-08	0.440	0.440	0.400	0.405	0.405	83,000
2025-10-06	0.440	0.440	0.440	0.440	0.440	0
2025-10-03	0.440	0.440	0.440	0.440	0.440	0
2025-10-02	0.435	0.440	0.435	0.440	0.440	60,000
2025-09-30	0.430	0.430	0.430	0.430	0.430	21,000
2025-09-29	0.415	0.415	0.415	0.415	0.415	15,500
2025-09-26	0.390	0.420	0.390	0.420	0.420	185,000
2025-09-25	0.390	0.390	0.390	0.390	0.390	10,000
2025-09-24	0.410	0.410	0.410	0.410	0.410	0
2025-09-23	0.400	0.475	0.400	0.410	0.410	125,000
2025-09-22	0.400	0.400	0.400	0.400	0.400	20,000
2025-09-19	0.405	0.405	0.405	0.405	0.405	8,500
2025-09-18	0.425	0.425	0.425	0.425	0.425	1,000
2025-09-17	0.425	0.425	0.425	0.425	0.425	30,000
2025-09-16	0.430	0.430	0.430	0.430	0.430	52,500
2025-09-15	0.410	0.420	0.410	0.420	0.420	12,800
2025-09-12	0.420	0.420	0.400	0.400	0.400	46,600
2025-09-11	0.395	0.420	0.395	0.420	0.420	69,600
2025-09-10	0.385	0.420	0.380	0.410	0.410	325,000
2025-09-09	0.390	0.395	0.390	0.395	0.395	5,000
2025-09-08	0.400	0.400	0.400	0.400	0.400	0
2025-09-05	0.415	0.415	0.400	0.400	0.400	27,800
2025-09-04	0.355	0.390	0.355	0.390	0.390	18,350
2025-09-03	0.415	0.415	0.415	0.415	0.415	0
2025-09-02	0.415	0.415	0.415	0.415	0.415	3,500
2025-09-01	0.435	0.435	0.410	0.415	0.415	60,000
2025-08-29	0.420	0.445	0.420	0.435	0.435	98,000
2025-08-28	0.470	0.475	0.460	0.460	0.460	151,500
2025-08-27	0.450	0.480	0.450	0.475	0.475	51,000
2025-08-26	0.450	0.450	0.450	0.450	0.450	50
2025-08-25	0.445	0.455	0.445	0.450	0.450	40,000
2025-08-22	0.465	0.465	0.465	0.465	0.465	600
2025-08-21	0.465	0.465	0.465	0.465	0.465	0
2025-08-20	0.465	0.465	0.465	0.465	0.465	0
2025-08-19	0.610	0.610	0.445	0.465	0.465	258,550
2025-08-18	0.445	0.445	0.445	0.445	0.445	30,700
2025-08-15	0.445	0.445	0.445	0.445	0.445	500
2025-08-14	0.445	0.445	0.445	0.445	0.445	22,500
2025-08-13	0.470	0.470	0.430	0.445	0.445	53,750
2025-08-12	0.450	0.460	0.450	0.460	0.460	25,000
2025-08-11	0.440	0.475	0.440	0.445	0.445	47,000
2025-08-08	0.465	0.475	0.460	0.475	0.475	95,000
2025-08-07	0.465	0.465	0.465	0.465	0.465	15,150
2025-08-06	0.450	0.450	0.450	0.450	0.450	20,000

← NewerPage 5 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.