Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	0.022	0.022	0.020	0.021	2.100	52,400
2024-10-10	0.023	0.026	0.021	0.022	2.200	267,200
2024-10-09	0.019	0.023	0.018	0.022	2.200	293,500
2024-10-08	0.026	0.026	0.018	0.019	1.900	393,700
2024-10-07	0.027	0.028	0.021	0.024	2.400	760,350
2024-10-04	0.032	0.032	0.026	0.026	2.600	783,400
2024-10-03	0.036	0.045	0.026	0.032	3.200	2,568,800
2024-10-02	0.014	0.033	0.014	0.032	3.200	2,609,100
2024-09-30	0.014	0.014	0.013	0.013	1.300	133,150
2024-09-27	0.014	0.014	0.013	0.014	1.400	11,600
2024-09-26	0.013	0.014	0.012	0.014	1.400	108,150
2024-09-25	0.013	0.013	0.012	0.013	1.300	10,350
2024-09-24	0.013	0.013	0.012	0.013	1.300	34,100
2024-09-23	0.012	0.012	0.012	0.012	1.200	1,000
2024-09-20	0.012	0.013	0.012	0.013	1.300	22,450
2024-09-19	0.013	0.013	0.012	0.013	1.300	24,650
2024-09-17	0.013	0.013	0.012	0.012	1.200	12,450
2024-09-16	0.013	0.013	0.012	0.012	1.200	3,700
2024-09-13	0.012	0.013	0.012	0.012	1.200	6,000
2024-09-12	0.012	0.013	0.012	0.013	1.300	16,850
2024-09-11	0.012	0.012	0.012	0.012	1.200	19,200
2024-09-10	0.012	0.013	0.012	0.013	1.300	20,450
2024-09-09	0.013	0.013	0.012	0.012	1.200	15,100
2024-09-05	0.012	0.013	0.012	0.013	1.300	2,400
2024-09-03	0.015	0.017	0.012	0.014	1.400	87,250
2024-09-02	0.015	0.016	0.013	0.015	1.500	5,000
2024-08-30	0.013	0.015	0.013	0.015	1.500	22,700
2024-08-29	0.013	0.014	0.012	0.014	1.400	25,450
2024-08-28	0.012	0.014	0.012	0.012	1.200	41,200
2024-08-27	0.013	0.015	0.012	0.014	1.400	28,950
2024-08-26	0.012	0.014	0.012	0.014	1.400	54,000
2024-08-23	0.012	0.012	0.012	0.012	1.200	300
2024-08-22	0.012	0.012	0.012	0.012	1.200	7,250
2024-08-21	0.013	0.013	0.012	0.012	1.200	10,100
2024-08-20	0.013	0.013	0.012	0.012	1.200	650
2024-08-19	0.014	0.014	0.013	0.013	1.300	6,800
2024-08-16	0.014	0.014	0.012	0.014	1.400	20,050
2024-08-15	0.012	0.014	0.012	0.014	1.400	300
2024-08-14	0.013	0.013	0.013	0.013	1.300	18,800
2024-08-13	0.013	0.015	0.012	0.014	1.400	41,400
2024-08-12	0.013	0.014	0.012	0.013	1.300	35,000
2024-08-09	0.013	0.013	0.013	0.013	1.300	6,500
2024-08-08	0.012	0.013	0.012	0.013	1.300	900
2024-08-07	0.012	0.013	0.011	0.012	1.200	6,850
2024-08-05	0.012	0.013	0.012	0.013	1.300	29,150
2024-08-02	0.013	0.013	0.012	0.013	1.300	4,501
2024-08-01	0.013	0.014	0.013	0.014	1.400	30,101
2024-07-31	0.013	0.014	0.013	0.014	1.400	27,450
2024-07-30	0.013	0.014	0.012	0.012	1.200	30,200
2024-07-29	0.013	0.013	0.013	0.013	1.300	2,000
2024-07-26	0.015	0.015	0.014	0.014	1.400	40,000
2024-07-25	0.014	0.015	0.014	0.014	1.400	32,850
2024-07-24	0.014	0.014	0.014	0.014	1.400	2,901
2024-07-23	0.013	0.013	0.013	0.013	1.300	1,001
2024-07-18	0.012	0.014	0.012	0.014	1.400	7,750
2024-07-17	0.013	0.014	0.013	0.014	1.400	22,550
2024-07-16	0.013	0.013	0.013	0.013	1.300	1,000
2024-07-15	0.013	0.014	0.013	0.014	1.400	1,550
2024-07-12	0.013	0.014	0.013	0.014	1.400	10,100
2024-07-10	0.013	0.016	0.013	0.015	1.500	34,800

← NewerPage 9 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.