Shanghai Zhida Technology Development Co., Ltd. (HKG:2650)
Hong Kong · Delayed Price · Currency is HKD 290.00
+4.20 (1.47%)
Last updated: Jan 21, 2026, 11:59 AM HKT
HKG:2650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 297.00 | 302.00 | 277.80 | 285.80 | 285.80 | -2.66% | 63,050 |
| Jan 19, 2026 | 318.60 | 318.60 | 259.00 | 293.60 | 293.60 | -6.50% | 74,550 |
| Jan 16, 2026 | 285.00 | 315.00 | 285.00 | 314.00 | 314.00 | 10.64% | 123,120 |
| Jan 15, 2026 | 254.00 | 285.60 | 253.00 | 283.80 | 283.80 | 11.73% | 103,150 |
| Jan 14, 2026 | 241.00 | 254.00 | 236.80 | 254.00 | 254.00 | 5.83% | 87,350 |
| Jan 13, 2026 | 229.20 | 241.80 | 226.20 | 240.00 | 240.00 | 4.71% | 84,650 |
| Jan 12, 2026 | 221.60 | 231.60 | 215.60 | 229.20 | 229.20 | 3.43% | 83,050 |
| Jan 9, 2026 | 221.00 | 224.40 | 212.60 | 221.60 | 221.60 | 0.36% | 74,100 |
| Jan 8, 2026 | 209.20 | 220.80 | 209.20 | 220.80 | 220.80 | 5.54% | 75,100 |
| Jan 7, 2026 | 200.40 | 209.60 | 199.50 | 209.20 | 209.20 | 3.87% | 72,650 |
| Jan 6, 2026 | 200.00 | 203.80 | 198.00 | 201.40 | 201.40 | 0.70% | 66,600 |
| Jan 5, 2026 | 192.20 | 203.00 | 189.10 | 200.00 | 200.00 | 4.06% | 66,300 |
| Jan 2, 2026 | 201.40 | 201.60 | 190.00 | 192.20 | 192.20 | -4.85% | 70,900 |
| Dec 31, 2025 | 197.00 | 204.20 | 194.30 | 202.00 | 202.00 | 2.54% | 53,850 |
| Dec 30, 2025 | 192.00 | 198.50 | 191.70 | 197.00 | 197.00 | 1.60% | 62,500 |
| Dec 29, 2025 | 203.00 | 204.20 | 193.00 | 193.90 | 193.90 | -4.48% | 65,400 |
| Dec 24, 2025 | 204.20 | 209.00 | 199.80 | 203.00 | 203.00 | - | 59,450 |
| Dec 23, 2025 | 206.20 | 206.80 | 200.40 | 203.00 | 203.00 | -1.65% | 61,100 |
| Dec 22, 2025 | 200.00 | 209.00 | 200.00 | 206.40 | 206.40 | 3.41% | 67,450 |
| Dec 19, 2025 | 202.40 | 202.80 | 195.10 | 199.60 | 199.60 | -1.09% | 61,450 |
| Dec 18, 2025 | 199.20 | 207.60 | 193.60 | 201.80 | 201.80 | 1.31% | 60,450 |
| Dec 17, 2025 | 213.00 | 217.40 | 191.00 | 199.20 | 199.20 | -7.35% | 94,700 |
| Dec 16, 2025 | 217.40 | 218.20 | 187.50 | 215.00 | 215.00 | -1.47% | 55,400 |
| Dec 15, 2025 | 217.20 | 219.80 | 210.40 | 218.20 | 218.20 | 0.46% | 52,250 |
| Dec 12, 2025 | 231.80 | 235.80 | 216.60 | 217.20 | 217.20 | -7.89% | 38,700 |
| Dec 11, 2025 | 231.00 | 235.80 | 229.40 | 235.80 | 235.80 | 2.25% | 55,850 |
| Dec 10, 2025 | 241.00 | 241.00 | 225.40 | 230.60 | 230.60 | -4.16% | 47,700 |
| Dec 9, 2025 | 240.40 | 244.60 | 233.80 | 240.60 | 240.60 | 0.17% | 52,100 |
| Dec 8, 2025 | 259.80 | 259.80 | 233.20 | 240.20 | 240.20 | -6.61% | 79,800 |
| Dec 5, 2025 | 270.60 | 271.40 | 240.20 | 257.20 | 257.20 | -5.02% | 81,000 |
| Dec 4, 2025 | 260.00 | 271.20 | 260.00 | 270.80 | 270.80 | 6.78% | 94,140 |
| Dec 3, 2025 | 245.20 | 253.60 | 235.60 | 253.60 | 253.60 | 4.19% | 91,800 |
| Dec 2, 2025 | 235.00 | 247.80 | 233.00 | 243.40 | 243.40 | 3.93% | 89,150 |
| Dec 1, 2025 | 221.00 | 238.00 | 213.80 | 234.20 | 234.20 | 6.94% | 82,950 |
| Nov 28, 2025 | 212.00 | 222.80 | 212.00 | 219.00 | 219.00 | 3.30% | 73,500 |
| Nov 27, 2025 | 203.00 | 212.00 | 198.80 | 212.00 | 212.00 | 6.64% | 69,200 |
| Nov 26, 2025 | 188.50 | 203.00 | 188.50 | 198.80 | 198.80 | 5.46% | 64,100 |
| Nov 25, 2025 | 181.60 | 189.60 | 180.80 | 188.50 | 188.50 | 2.95% | 56,450 |
| Nov 24, 2025 | 179.50 | 184.00 | 179.50 | 183.10 | 183.10 | 2.01% | 52,400 |
| Nov 21, 2025 | 180.50 | 180.50 | 177.30 | 179.50 | 179.50 | -0.55% | 45,800 |
| Nov 20, 2025 | 176.00 | 181.40 | 176.00 | 180.50 | 180.50 | 2.73% | 50,750 |
| Nov 19, 2025 | 174.30 | 177.00 | 172.10 | 175.70 | 175.70 | 0.80% | 44,350 |
| Nov 18, 2025 | 176.00 | 176.30 | 170.90 | 174.30 | 174.30 | -0.85% | 47,250 |
| Nov 17, 2025 | 172.00 | 175.80 | 171.20 | 175.80 | 175.80 | 2.21% | 40,800 |
| Nov 14, 2025 | 176.20 | 176.30 | 171.00 | 172.00 | 172.00 | -2.44% | 48,100 |
| Nov 13, 2025 | 179.90 | 181.90 | 175.80 | 176.30 | 176.30 | -2.00% | 43,150 |
| Nov 12, 2025 | 178.70 | 182.00 | 178.70 | 179.90 | 179.90 | 0.67% | 41,650 |
| Nov 11, 2025 | 182.00 | 182.50 | 177.80 | 178.70 | 178.70 | -1.81% | 45,350 |
| Nov 10, 2025 | 181.90 | 184.00 | 178.00 | 182.00 | 182.00 | 0.05% | 54,350 |
| Nov 7, 2025 | 178.20 | 182.00 | 177.50 | 181.90 | 181.90 | 2.08% | 44,050 |