Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.470	0.470	0.470	0.470	0.470	20,000
2025-08-04	0.470	0.470	0.470	0.470	0.470	10,000
2025-08-01	0.460	0.470	0.430	0.470	0.470	102,000
2025-07-31	0.485	0.485	0.460	0.460	0.460	17,000
2025-07-30	0.480	0.480	0.480	0.480	0.480	11,700
2025-07-29	0.500	0.500	0.500	0.500	0.500	7,000
2025-07-28	0.480	0.480	0.480	0.480	0.480	5,200
2025-07-25	0.495	0.495	0.490	0.495	0.495	75,000
2025-07-24	0.495	0.495	0.495	0.495	0.495	4,000
2025-07-23	0.495	0.495	0.495	0.495	0.495	6,250
2025-07-22	0.460	0.495	0.460	0.495	0.495	63,100
2025-07-21	0.540	0.540	0.540	0.540	0.540	25,000
2025-07-18	0.520	0.560	0.520	0.560	0.560	25,000
2025-07-17	0.540	0.540	0.540	0.540	0.540	2,000
2025-07-16	0.540	0.540	0.540	0.540	0.540	5,000
2025-07-15	0.510	0.510	0.475	0.485	0.485	10,750
2025-07-14	0.470	0.510	0.470	0.510	0.510	31,000
2025-07-11	0.580	0.580	0.445	0.580	0.580	45,000
2025-07-10	0.435	0.600	0.435	0.570	0.570	125,000
2025-07-09	0.430	0.430	0.430	0.430	0.430	26,500
2025-07-08	0.460	0.460	0.450	0.450	0.450	50,000
2025-07-07	0.460	0.460	0.460	0.460	0.460	1,000
2025-07-04	0.465	0.465	0.465	0.465	0.465	0
2025-07-03	0.430	0.470	0.430	0.465	0.465	48,500
2025-07-02	0.480	0.480	0.440	0.440	0.440	28,400
2025-06-30	0.450	0.450	0.440	0.440	0.440	30,000
2025-06-27	0.445	0.470	0.445	0.470	0.470	27,000
2025-06-26	0.435	0.435	0.435	0.435	0.435	6,000
2025-06-25	0.450	0.450	0.450	0.450	0.450	16,100
2025-06-24	0.480	0.480	0.415	0.450	0.450	145,400
2025-06-23	0.430	0.460	0.425	0.425	0.425	72,400
2025-06-20	0.405	0.405	0.405	0.405	0.405	5,000
2025-06-19	0.420	0.420	0.420	0.420	0.420	0
2025-06-18	0.420	0.420	0.420	0.420	0.420	13,500
2025-06-17	0.430	0.430	0.430	0.430	0.430	0
2025-06-16	0.430	0.430	0.430	0.430	0.430	16,000
2025-06-13	0.435	0.435	0.435	0.435	0.435	35,000
2025-06-12	0.425	0.425	0.425	0.425	0.425	13,210
2025-06-11	0.455	0.455	0.455	0.455	0.455	16,500
2025-06-10	0.450	0.450	0.450	0.450	0.450	10,000
2025-06-09	0.445	0.445	0.445	0.445	0.445	38,100
2025-06-06	0.480	0.480	0.410	0.445	0.445	355,600
2025-06-05	0.465	0.480	0.465	0.480	0.480	33,000
2025-06-04	0.410	0.475	0.405	0.455	0.455	44,350
2025-06-03	0.460	0.460	0.460	0.460	0.460	5,100
2025-06-02	0.500	0.520	0.500	0.510	0.510	46,300
2025-05-30	0.510	0.510	0.510	0.510	0.510	3,500
2025-05-29	0.650	0.650	0.500	0.510	0.510	42,800
2025-05-28	0.570	0.570	0.570	0.570	0.570	30,000
2025-05-27	0.485	0.485	0.455	0.460	0.460	44,400
2025-05-26	0.500	0.500	0.500	0.500	0.500	25,000
2025-05-23	0.550	0.550	0.450	0.500	0.500	31,000
2025-05-22	0.600	0.600	0.520	0.520	0.520	35,000
2025-05-21	0.550	0.550	0.550	0.550	0.550	35,000
2025-05-20	0.530	0.530	0.530	0.530	0.530	35,000
2025-05-19	0.570	0.570	0.570	0.570	0.570	5,000
2025-05-16	0.560	0.560	0.560	0.560	0.560	12,000
2025-05-15	0.520	0.540	0.520	0.540	0.540	20,000
2025-05-14	0.570	0.570	0.570	0.570	0.570	0
2025-05-13	0.570	0.570	0.570	0.570	0.570	5,300

← NewerPage 6 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.