Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.010	0.010	0.010	0.010	1.000	3,550
2025-01-16	0.010	0.010	0.010	0.010	1.000	10,000
2025-01-15	0.010	0.010	0.010	0.010	1.000	48,600
2025-01-14	0.010	0.011	0.010	0.010	1.000	29,750
2025-01-13	0.010	0.011	0.010	0.010	1.000	117,700
2025-01-08	0.010	0.010	0.010	0.010	1.000	12,200
2025-01-07	0.010	0.010	0.010	0.010	1.000	3,100
2025-01-06	0.010	0.010	0.010	0.010	1.000	15,000
2025-01-02	0.010	0.011	0.010	0.010	1.000	288,100
2024-12-30	0.010	0.010	0.010	0.010	1.000	4,900
2024-12-27	0.010	0.010	0.010	0.010	1.000	34,000
2024-12-24	0.010	0.010	0.010	0.010	1.000	1,050
2024-12-23	0.010	0.010	0.010	0.010	1.000	50,050
2024-12-20	0.010	0.010	0.010	0.010	1.000	42,150
2024-12-19	0.010	0.010	0.010	0.010	1.000	16,000
2024-12-18	0.010	0.010	0.010	0.010	1.000	187,350
2024-12-17	0.010	0.010	0.010	0.010	1.000	58,050
2024-12-16	0.010	0.010	0.010	0.010	1.000	2,500
2024-12-13	0.010	0.010	0.010	0.010	1.000	153,850
2024-12-12	0.010	0.011	0.010	0.010	1.000	1,614,200
2024-12-11	0.012	0.012	0.011	0.011	1.100	417,700
2024-12-10	0.013	0.013	0.011	0.012	1.200	418,800
2024-12-09	0.012	0.014	0.012	0.013	1.300	128,700
2024-12-06	0.012	0.013	0.012	0.013	1.300	183,400
2024-12-05	0.012	0.013	0.012	0.013	1.300	146,000
2024-12-04	0.013	0.014	0.012	0.013	1.300	710,200
2024-12-02	0.015	0.016	0.015	0.016	1.600	22,700
2024-11-29	0.015	0.016	0.015	0.015	1.500	65,150
2024-11-28	0.016	0.016	0.015	0.015	1.500	2,300
2024-11-27	0.015	0.017	0.014	0.017	1.700	45,950
2024-11-25	0.015	0.016	0.015	0.016	1.600	24,650
2024-11-22	0.016	0.016	0.016	0.016	1.600	5,000
2024-11-21	0.015	0.017	0.015	0.017	1.700	52,650
2024-11-20	0.017	0.017	0.016	0.017	1.700	165,000
2024-11-19	0.018	0.018	0.018	0.018	1.800	7,200
2024-11-18	0.019	0.019	0.018	0.018	1.800	173,350
2024-11-15	0.020	0.020	0.019	0.020	2.000	42,150
2024-11-14	0.020	0.020	0.019	0.020	2.000	21,700
2024-11-13	0.020	0.020	0.019	0.020	2.000	41,350
2024-11-12	0.022	0.023	0.020	0.021	2.100	83,200
2024-11-11	0.021	0.023	0.020	0.022	2.200	26,550
2024-11-08	0.024	0.024	0.021	0.022	2.200	51,100
2024-11-07	0.021	0.024	0.021	0.023	2.300	158,700
2024-11-06	0.022	0.023	0.020	0.020	2.000	76,650
2024-11-05	0.022	0.022	0.020	0.021	2.100	36,400
2024-11-04	0.021	0.022	0.020	0.022	2.200	13,250
2024-11-01	0.022	0.023	0.020	0.021	2.100	114,000
2024-10-31	0.027	0.027	0.020	0.021	2.100	224,150
2024-10-30	0.026	0.030	0.023	0.026	2.600	71,050
2024-10-29	0.027	0.027	0.024	0.025	2.500	103,800
2024-10-28	0.026	0.027	0.023	0.026	2.600	128,000
2024-10-25	0.026	0.035	0.025	0.026	2.600	1,396,900
2024-10-24	0.020	0.026	0.019	0.025	2.500	487,700
2024-10-23	0.021	0.021	0.019	0.020	2.000	115,100
2024-10-22	0.020	0.021	0.019	0.019	1.900	17,450
2024-10-21	0.019	0.021	0.019	0.020	2.000	103,250
2024-10-18	0.018	0.019	0.018	0.019	1.900	57,800
2024-10-17	0.019	0.020	0.018	0.018	1.800	160,000
2024-10-16	0.020	0.021	0.018	0.021	2.100	128,150
2024-10-15	0.020	0.020	0.018	0.019	1.900	86,750

← NewerPage 8 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.