Shanghai Zhida Technology Development Co., Ltd. (HKG:2650)
Hong Kong · Delayed Price · Currency is HKD 5.26
+0.24 (4.78%)
Oct 23, 2026, 4:08 PM HKT
HKG:2650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.08 | 5.38 | 4.87 | 5.26 | 5.26 | 4.78% | 12,225,700 |
| Oct 22, 2026 | 5.96 | 5.96 | 5.00 | 5.02 | 5.02 | -15.06% | 13,151,950 |
| Oct 21, 2026 | 6.01 | 6.23 | 5.78 | 5.91 | 5.91 | 0.34% | 12,552,400 |
| Oct 20, 2026 | 6.05 | 6.16 | 5.85 | 5.89 | 5.89 | -3.13% | 5,653,850 |
| Oct 16, 2026 | 6.28 | 6.43 | 6.05 | 6.08 | 6.08 | -1.62% | 7,119,500 |
| Oct 15, 2026 | 6.03 | 6.41 | 5.72 | 6.18 | 6.18 | 0.98% | 12,793,480 |
| Oct 14, 2026 | 6.32 | 6.50 | 6.00 | 6.12 | 6.12 | -1.77% | 8,183,150 |
| Oct 13, 2026 | 6.63 | 6.71 | 6.10 | 6.23 | 6.23 | -4.67% | 9,517,100 |
| Oct 12, 2026 | 6.33 | 6.94 | 6.33 | 6.54 | 6.54 | 2.99% | 21,335,550 |
| Oct 9, 2026 | 6.65 | 7.20 | 6.23 | 6.35 | 6.35 | -5.16% | 27,434,550 |
| Oct 8, 2026 | 6.65 | 7.49 | 6.51 | 6.69 | 6.69 | 4.04% | 49,898,100 |
| Oct 7, 2026 | 6.54 | 6.64 | 6.38 | 6.43 | 6.43 | -1.23% | 447,250 |
| Oct 6, 2026 | 6.88 | 6.88 | 6.45 | 6.51 | 6.51 | -5.38% | 680,150 |
| Oct 5, 2026 | 6.51 | 6.92 | 6.51 | 6.88 | 6.88 | 5.68% | 494,800 |
| Oct 2, 2026 | 6.60 | 7.30 | 6.36 | 6.51 | 6.51 | -3.48% | 2,036,300 |
| Sep 30, 2026 | 7.58 | 7.78 | 6.75 | 6.75 | 6.75 | -11.25% | 24,412,150 |
| Sep 29, 2026 | 9.10 | 9.10 | 7.43 | 7.60 | 7.60 | -12.64% | 33,157,550 |
| Sep 28, 2026 | 11.10 | 11.33 | 8.65 | 8.70 | 8.70 | -19.44% | 22,586,050 |
| Sep 25, 2026 | 10.67 | 11.45 | 10.67 | 10.80 | 10.80 | 1.31% | 1,053,900 |
| Sep 24, 2026 | 10.51 | 11.63 | 10.51 | 10.66 | 10.66 | -0.47% | 21,373,300 |
| Sep 23, 2026 | 10.60 | 12.36 | 10.50 | 10.71 | 10.71 | 1.23% | 44,743,650 |
| Sep 22, 2026 | 10.22 | 10.99 | 9.75 | 10.58 | 10.58 | 5.59% | 34,127,100 |
| Sep 21, 2026 | 10.28 | 10.53 | 9.98 | 10.02 | 10.02 | -3.09% | 9,213,250 |
| Sep 18, 2026 | 10.85 | 10.99 | 10.22 | 10.34 | 10.34 | -1.52% | 21,226,650 |
| Sep 17, 2026 | 10.09 | 11.63 | 9.56 | 10.50 | 10.50 | 6.06% | 55,555,850 |
| Sep 16, 2026 | 8.59 | 11.70 | 8.58 | 9.90 | 9.90 | 15.25% | 96,680,750 |
| Sep 15, 2026 | 9.54 | 9.89 | 8.38 | 8.59 | 8.59 | -9.86% | 23,700,500 |
| Sep 14, 2026 | 10.30 | 11.48 | 9.24 | 9.53 | 9.53 | -6.39% | 54,248,700 |
| Sep 11, 2026 | 14.36 | 14.60 | 9.92 | 10.18 | 10.18 | -31.77% | 99,723,350 |
| Sep 10, 2026 | 7.35 | 14.92 | 7.28 | 14.92 | 14.92 | 107.22% | 128,898,700 |
| Sep 9, 2026 | 6.90 | 7.37 | 6.25 | 7.20 | 7.20 | 5.73% | 25,434,400 |
| Sep 8, 2026 | 7.36 | 7.52 | 6.81 | 6.81 | 6.81 | -7.22% | 11,466,400 |
| Sep 7, 2026 | 8.00 | 8.00 | 7.30 | 7.34 | 7.34 | -6.62% | 11,614,800 |
| Sep 4, 2026 | 8.16 | 8.58 | 7.73 | 7.86 | 7.86 | -2.18% | 11,827,100 |
| Sep 3, 2026 | 8.44 | 8.47 | 7.98 | 8.04 | 8.04 | -2.61% | 10,087,500 |
| Sep 2, 2026 | 8.93 | 8.96 | 8.01 | 8.25 | 8.25 | -5.55% | 9,313,450 |
| Sep 1, 2026 | 9.00 | 9.03 | 8.57 | 8.74 | 8.74 | -2.18% | 10,367,300 |
| Aug 31, 2026 | 8.91 | 9.25 | 8.79 | 8.93 | 8.93 | 0.62% | 9,884,750 |
| Aug 28, 2026 | 9.43 | 9.43 | 8.88 | 8.88 | 8.88 | -4.57% | 6,957,750 |
| Aug 27, 2026 | 10.00 | 10.07 | 9.18 | 9.30 | 9.30 | -7.00% | 10,490,300 |
| Aug 26, 2026 | 10.26 | 10.26 | 9.90 | 10.00 | 10.00 | -0.50% | 7,830,950 |
| Aug 25, 2026 | 10.28 | 10.46 | 10.00 | 10.05 | 10.05 | -2.71% | 5,291,400 |
| Aug 24, 2026 | 10.31 | 10.95 | 10.20 | 10.33 | 10.33 | 0.29% | 4,652,700 |
| Aug 21, 2026 | 10.35 | 11.01 | 9.99 | 10.30 | 10.30 | 0.49% | 6,340,300 |
| Aug 20, 2026 | 10.80 | 10.90 | 10.06 | 10.25 | 10.25 | -3.76% | 3,528,700 |
| Aug 19, 2026 | 11.29 | 11.40 | 10.54 | 10.65 | 10.65 | -5.67% | 3,762,000 |
| Aug 18, 2026 | 11.30 | 11.64 | 11.04 | 11.29 | 11.29 | 0.80% | 5,779,950 |
| Aug 17, 2026 | 11.60 | 11.68 | 11.16 | 11.20 | 11.20 | -1.75% | 6,762,050 |
| Aug 14, 2026 | 11.83 | 12.07 | 11.22 | 11.40 | 11.40 | -3.39% | 6,512,250 |
| Aug 13, 2026 | 11.84 | 12.46 | 11.65 | 11.80 | 11.80 | 1.81% | 16,809,250 |