Want to see HK:0755 full AI Analyst Report?
Shanghai Zendai Property Ltd. (0755) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.85% | 6,000 | 0.26 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 6,300 | 0.27 |
| Oct 28, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -3.06% | 46,000 | 2.04 |
| Oct 27, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | 20,000 | 0.89 |
| Oct 23, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.90% | 11,800 | 0.53 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 5,000 | 0.22 |
| Oct 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 60,000 | 2.80 |
| Oct 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +1.96% | 50,000 | 2.43 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.26 | +0.00% | 11,520 | 0.56 |
| Oct 14, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 5,000 | 0.23 |
| Oct 12, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | +0.00% | 500 | 0.02 |
| Oct 08, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 10,000 | 0.39 |
| Oct 06, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | +1.92% | 0 | 0.00 |
| Oct 05, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 9,300 | 0.35 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.25 | 0.27 | 0.27 | -6.90% | 5,850 | 0.19 |
| Oct 01, 2026 | 0.29 | 0.31 | 0.25 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.29 | 0.31 | 0.25 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +5.45% | 45,000 | 1.29 |
| Sep 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 20,050 | 0.58 |
| Sep 25, 2026 | 0.29 | 0.31 | 0.26 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.29 | 0.31 | 0.26 | 0.29 | 0.29 | +0.00% | 1,200 | 0.03 |
| Sep 22, 2026 | 0.29 | 0.31 | 0.25 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | +5.56% | 147,500 | 4.55 |
| Sep 18, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 35,400 | 1.08 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +13.73% | 35,000 | 1.09 |
| Sep 15, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | +0.00% | 3,000 | 0.09 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 5,200 | 0.15 |
| Sep 11, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 7,050 | 0.20 |
| Sep 09, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | +1.96% | 0 | 0.00 |
| Sep 08, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -15.00% | 28,600 | 0.83 |
| Sep 07, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 42,000 | 1.16 |
| Sep 03, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | +8.47% | 87,000 | 2.51 |
| Sep 02, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | +1.72% | 0 | 0.00 |
| Sep 01, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +7.41% | 68,000 | 1.94 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +1.89% | 33,000 | 0.95 |
| Aug 28, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -14.52% | 212,000 | 6.56 |
| Aug 25, 2026 | 0.20 | 0.31 | 0.20 | 0.31 | 0.31 | -20.51% | 135,000 | 4.43 |
| Aug 24, 2026 | 0.33 | 0.41 | 0.33 | 0.39 | 0.39 | +21.88% | 60,000 | 2.03 |
