Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.590	0.590	0.590	0.590	0.590	5,400
2025-05-09	0.600	0.600	0.600	0.600	0.600	6,450
2025-05-08	0.530	0.590	0.530	0.590	0.590	38,950
2025-05-07	0.770	0.770	0.770	0.770	0.770	0
2025-05-06	0.760	0.770	0.760	0.770	0.770	10,000
2025-05-02	0.770	0.770	0.770	0.770	0.770	40,000
2025-04-30	0.700	0.700	0.650	0.650	0.650	20,000
2025-04-29	1.000	1.040	0.650	0.650	0.650	78,200
2025-04-25	0.620	0.620	0.590	0.620	0.620	38,542
2025-04-24	0.610	0.630	0.610	0.630	0.630	60,000
2025-04-23	0.630	0.630	0.420	0.630	0.630	2,100
2025-04-22	0.610	0.640	0.610	0.640	0.640	40,000
2025-04-17	0.770	0.780	0.680	0.680	0.680	287,500
2025-04-16	2.110	2.110	0.550	0.820	0.820	1,111,150
2025-04-15	0.305	0.330	0.300	0.320	0.320	104,000
2025-04-11	0.335	0.335	0.300	0.330	0.330	30,000
2025-04-10	0.315	0.330	0.315	0.330	0.330	13,300
2025-04-09	0.345	0.345	0.300	0.330	0.330	46,700
2025-04-08	0.410	0.410	0.365	0.365	0.365	18,850
2025-04-07	0.430	0.430	0.400	0.400	0.400	160,000
2025-04-03	0.485	0.485	0.450	0.470	0.470	24,800
2025-04-02	0.495	0.500	0.495	0.495	0.495	30,000
2025-03-31	0.540	0.600	0.500	0.540	0.540	2,500
2025-03-28	0.490	0.540	0.490	0.540	0.540	86,300
2025-03-27	0.510	0.540	0.495	0.540	0.540	36,900
2025-03-26	0.500	0.600	0.485	0.510	0.510	62,300
2025-03-25	0.600	0.600	0.485	0.540	0.540	127,750
2025-03-24	0.550	0.570	0.550	0.570	0.570	22,450
2025-03-21	0.540	0.600	0.530	0.550	0.550	79,450
2025-03-20	0.550	0.550	0.540	0.540	0.540	10,850
2025-03-19	0.560	0.560	0.550	0.550	0.550	9,400
2025-03-18	0.580	0.600	0.550	0.600	0.600	51,450
2025-03-17	0.540	0.610	0.530	0.590	0.590	75,650
2025-03-14	0.570	0.580	0.560	0.560	0.560	52,600
2025-03-13	0.580	0.580	0.530	0.580	0.580	139,200
2025-03-12	0.600	0.670	0.580	0.590	0.590	194,000
2025-03-11	1.240	1.240	0.500	0.670	0.670	613,500
2025-03-10	0.010	0.011	0.010	0.011	1.100	119,850
2025-03-06	0.010	0.010	0.010	0.010	1.000	3,150
2025-03-05	0.010	0.010	0.010	0.010	1.000	4,000
2025-03-04	0.010	0.010	0.010	0.010	1.000	12,450
2025-02-28	0.010	0.010	0.010	0.010	1.000	6,500
2025-02-27	0.010	0.010	0.010	0.010	1.000	3,500
2025-02-26	0.010	0.010	0.010	0.010	1.000	23,000
2025-02-25	0.010	0.010	0.010	0.010	1.000	1,050
2025-02-24	0.010	0.010	0.010	0.010	1.000	7,400
2025-02-21	0.010	0.010	0.010	0.010	1.000	10,150
2025-02-19	0.010	0.010	0.010	0.010	1.000	100
2025-02-18	0.010	0.010	0.010	0.010	1.000	250
2025-02-17	0.010	0.010	0.010	0.010	1.000	50
2025-02-10	0.010	0.010	0.010	0.010	1.000	8,000
2025-02-07	0.010	0.010	0.010	0.010	1.000	9,300
2025-02-06	0.010	0.010	0.010	0.010	1.000	18,750
2025-02-05	0.010	0.010	0.010	0.010	1.000	400
2025-02-04	0.010	0.010	0.010	0.010	1.000	2,050
2025-02-03	0.010	0.010	0.010	0.010	1.000	39,900
2025-01-28	0.010	0.010	0.010	0.010	1.000	100
2025-01-24	0.010	0.010	0.010	0.010	1.000	21,350
2025-01-23	0.010	0.010	0.010	0.010	1.000	4,550
2025-01-22	0.010	0.010	0.010	0.010	1.000	12,900

← NewerPage 7 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.