Shanghai Zhida Technology Development Co., Ltd. (HKG:2650)
Hong Kong · Delayed Price · Currency is HKD 50.60
-4.15 (-7.58%)
At close: Mar 6, 2026
HKG:2650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -7.58% | - |
| Mar 5, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 11.24% | - |
| Mar 4, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -1.66% | - |
| Mar 3, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.66% | - |
| Mar 2, 2026 | 49.68 | 51.52 | 48.88 | 49.72 | 49.72 | 0.08% | 209,250 |
| Feb 27, 2026 | 50.40 | 51.20 | 49.68 | 49.68 | 49.68 | -1.43% | 178,750 |
| Feb 26, 2026 | 49.72 | 50.88 | 48.84 | 50.40 | 50.40 | 1.37% | 206,000 |
| Feb 25, 2026 | 50.32 | 52.00 | 48.72 | 49.72 | 49.72 | -1.19% | 169,000 |
| Feb 24, 2026 | 49.48 | 50.32 | 48.04 | 50.32 | 50.32 | 1.70% | 166,500 |
| Feb 23, 2026 | 49.76 | 51.08 | 47.92 | 49.48 | 49.48 | -1.04% | 157,990 |
| Feb 20, 2026 | 53.08 | 54.60 | 49.20 | 50.00 | 50.00 | -5.80% | 173,750 |
| Feb 16, 2026 | 54.28 | 54.80 | 50.16 | 53.08 | 53.08 | -4.19% | 102,750 |
| Feb 13, 2026 | 57.68 | 58.00 | 53.60 | 55.40 | 55.40 | -3.62% | 187,250 |
| Feb 12, 2026 | 60.00 | 60.40 | 55.00 | 57.48 | 57.48 | -4.52% | 183,750 |
| Feb 11, 2026 | 60.08 | 60.76 | 57.92 | 60.20 | 60.20 | 0.20% | 179,000 |
| Feb 10, 2026 | 61.00 | 61.28 | 58.52 | 60.08 | 60.08 | -1.51% | 177,750 |
| Feb 9, 2026 | 57.12 | 61.20 | 57.12 | 61.00 | 61.00 | 7.70% | 290,250 |
| Feb 6, 2026 | 54.48 | 57.80 | 52.88 | 56.64 | 56.64 | 4.50% | 258,500 |
| Feb 5, 2026 | 53.56 | 55.20 | 52.28 | 54.20 | 54.20 | -0.22% | 212,500 |
| Feb 4, 2026 | 54.24 | 54.76 | 49.00 | 54.32 | 54.32 | -0.88% | 208,000 |
| Feb 3, 2026 | 56.08 | 58.16 | 53.60 | 54.80 | 54.80 | -2.14% | 213,000 |
| Feb 2, 2026 | 60.96 | 61.60 | 54.60 | 56.00 | 56.00 | -8.85% | 217,000 |
| Jan 30, 2026 | 62.48 | 63.00 | 59.68 | 61.44 | 61.44 | -1.60% | 218,750 |
| Jan 29, 2026 | 65.20 | 65.20 | 59.68 | 62.44 | 62.44 | -4.00% | 229,250 |
| Jan 28, 2026 | 60.00 | 65.28 | 59.60 | 65.04 | 65.04 | 10.01% | 382,250 |
| Jan 27, 2026 | 56.40 | 59.12 | 54.92 | 59.12 | 59.12 | 4.82% | 241,750 |
| Jan 26, 2026 | 55.20 | 57.00 | 54.60 | 56.40 | 56.40 | 2.17% | 582,750 |
| Jan 23, 2026 | 58.36 | 58.48 | 52.44 | 55.20 | 55.20 | -5.41% | 239,000 |
| Jan 22, 2026 | 59.20 | 60.72 | 57.48 | 58.36 | 58.36 | -1.35% | 275,500 |
| Jan 21, 2026 | 55.92 | 59.28 | 55.76 | 59.16 | 59.16 | 3.50% | 263,500 |
| Jan 20, 2026 | 59.40 | 60.40 | 55.56 | 57.16 | 57.16 | -2.66% | 315,250 |
| Jan 19, 2026 | 63.72 | 63.72 | 51.80 | 58.72 | 58.72 | -6.50% | 372,750 |
| Jan 16, 2026 | 57.00 | 63.00 | 57.00 | 62.80 | 62.80 | 10.64% | 615,600 |
| Jan 15, 2026 | 50.80 | 57.12 | 50.60 | 56.76 | 56.76 | 11.73% | 515,750 |
| Jan 14, 2026 | 48.20 | 50.80 | 47.36 | 50.80 | 50.80 | 5.83% | 436,750 |
| Jan 13, 2026 | 45.84 | 48.36 | 45.24 | 48.00 | 48.00 | 4.71% | 423,250 |
| Jan 12, 2026 | 44.32 | 46.32 | 43.12 | 45.84 | 45.84 | 3.43% | 415,250 |
| Jan 9, 2026 | 44.20 | 44.88 | 42.52 | 44.32 | 44.32 | 0.36% | 370,500 |
| Jan 8, 2026 | 41.84 | 44.16 | 41.84 | 44.16 | 44.16 | 5.54% | 375,500 |
| Jan 7, 2026 | 40.08 | 41.92 | 39.90 | 41.84 | 41.84 | 3.87% | 363,250 |
| Jan 6, 2026 | 40.00 | 40.76 | 39.60 | 40.28 | 40.28 | 0.70% | 333,000 |
| Jan 5, 2026 | 38.44 | 40.60 | 37.82 | 40.00 | 40.00 | 4.06% | 331,500 |
| Jan 2, 2026 | 40.28 | 40.32 | 38.00 | 38.44 | 38.44 | -4.85% | 354,500 |
| Dec 31, 2025 | 39.40 | 40.84 | 38.86 | 40.40 | 40.40 | 2.54% | 269,250 |
| Dec 30, 2025 | 38.40 | 39.70 | 38.34 | 39.40 | 39.40 | 1.60% | 312,500 |
| Dec 29, 2025 | 40.60 | 40.84 | 38.60 | 38.78 | 38.78 | -4.48% | 327,000 |
| Dec 24, 2025 | 40.84 | 41.80 | 39.96 | 40.60 | 40.60 | - | 297,250 |
| Dec 23, 2025 | 41.24 | 41.36 | 40.08 | 40.60 | 40.60 | -1.65% | 305,500 |
| Dec 22, 2025 | 40.00 | 41.80 | 40.00 | 41.28 | 41.28 | 3.41% | 337,250 |
| Dec 19, 2025 | 40.48 | 40.56 | 39.02 | 39.92 | 39.92 | -1.09% | 307,250 |