Shanghai Zendai Property Limited - 0755.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.45	0.45	0.45	0.45	0.45	30,700
August 15, 2025	0.45	0.45	0.45	0.45	0.45	500
August 14, 2025	0.45	0.45	0.45	0.45	0.45	22,500
August 13, 2025	0.47	0.45	0.45	0.47	0.43	53,750
August 12, 2025	0.45	0.46	0.46	0.46	0.45	25,000
August 11, 2025	0.44	0.45	0.45	0.48	0.44	47,000
August 08, 2025	0.47	0.48	0.48	0.48	0.46	115,000
August 07, 2025	0.45	0.47	0.47	0.47	0.45	15,150
August 06, 2025	0.45	0.45	0.45	0.45	0.45	0
August 05, 2025	0.47	0.47	0.47	0.47	0.47	20,000
August 04, 2025	0.47	0.47	0.47	0.47	0.47	10,000
August 01, 2025	0.46	0.47	0.47	0.47	0.43	102,000
July 31, 2025	0.49	0.46	0.46	0.49	0.46	17,000
July 30, 2025	0.48	0.48	0.48	0.48	0.48	11,700
July 29, 2025	0.51	0.5	0.5	0.51	0.5	7,000
July 28, 2025	0.48	0.48	0.48	0.48	0.48	5,200
July 25, 2025	0.5	0.5	0.5	0.5	0.49	75,000
July 24, 2025	0.5	0.5	0.5	0.5	0.5	4,000
July 23, 2025	0.5	0.5	0.5	0.5	0.5	6,250
July 22, 2025	0.46	0.5	0.5	0.5	0.46	63,100
July 21, 2025	0.54	0.54	0.54	0.54	0.54	0
July 18, 2025	0.52	0.56	0.56	0.56	0.52	25,000
July 17, 2025	0.54	0.54	0.54	0.54	0.54	2,000
July 16, 2025	0.54	0.54	0.54	0.54	0.54	5,000
July 15, 2025	0.51	0.49	0.49	0.51	0.48	10,750
July 14, 2025	0.47	0.51	0.51	0.51	0.47	31,000
July 11, 2025	0.58	0.58	0.58	0.58	0.45	50,000
July 10, 2025	0.44	0.57	0.57	0.6	0.44	125,000
July 09, 2025	0.42	0.43	0.43	0.43	0.42	26,500
July 08, 2025	0.46	0.45	0.45	0.46	0.45	50,000
July 07, 2025	0.46	0.46	0.46	0.46	0.46	0
July 04, 2025	0.47	0.47	0.47	0.47	0.47	0
July 03, 2025	0.43	0.47	0.47	0.47	0.43	48,500
July 02, 2025	0.48	0.44	0.44	0.48	0.44	28,400
June 30, 2025	0.45	0.44	0.44	0.45	0.44	40,000
June 27, 2025	0.45	0.47	0.47	0.47	0.45	27,000
June 26, 2025	0.44	0.44	0.44	0.44	0.44	6,000
June 25, 2025	0.45	0.45	0.45	0.45	0.45	16,100
June 24, 2025	0.48	0.45	0.45	0.48	0.42	145,400
June 23, 2025	0.43	0.43	0.43	0.46	0.43	72,400
June 20, 2025	0.41	0.41	0.41	0.41	0.41	10,000
June 19, 2025	0.42	0.42	0.42	0.42	0.42	0
June 18, 2025	0.42	0.42	0.42	0.42	0.42	18,500
June 17, 2025	0.43	0.43	0.43	0.43	0.43	0
June 16, 2025	0.43	0.43	0.43	0.43	0.43	16,000
June 13, 2025	0.44	0.44	0.44	0.44	0.44	65,000
June 12, 2025	0.43	0.43	0.43	0.43	0.43	13,210
June 11, 2025	0.46	0.46	0.46	0.46	0.46	16,500
June 10, 2025	0.45	0.45	0.45	0.45	0.45	20,000
June 09, 2025	0.45	0.45	0.45	0.45	0.45	38,100
June 06, 2025	0.48	0.45	0.45	0.48	0.41	355,600
June 05, 2025	0.47	0.48	0.48	0.48	0.47	48,000
June 04, 2025	0.41	0.46	0.46	0.48	0.41	44,350
June 03, 2025	0.45	0.46	0.46	0.46	0.45	5,100
June 02, 2025	0.5	0.51	0.51	0.52	0.5	46,300
May 30, 2025	0.51	0.51	0.51	0.51	0.51	0
May 29, 2025	0.65	0.51	0.51	0.65	0.5	47,800
May 28, 2025	0.57	0.57	0.57	0.57	0.57	30,000
May 27, 2025	0.49	0.46	0.46	0.49	0.46	44,400
May 26, 2025	0.5	0.5	0.5	0.5	0.5	25,000

Shanghai Zendai Property Limited (0755.HK) HKSE