Shanghai Zhida Technology Development Co., Ltd. (HKG:2650)
Hong Kong · Delayed Price · Currency is HKD 19.68
-0.58 (-2.86%)
At close: May 7, 2026
HKG:2650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 20.88 | 20.96 | 19.62 | 19.75 | 19.75 | -2.52% | 1,968,800 |
| May 6, 2026 | 21.00 | 21.92 | 20.20 | 20.26 | 20.26 | -3.98% | 1,718,750 |
| May 5, 2026 | 24.00 | 24.00 | 19.71 | 21.10 | 21.10 | -6.06% | 2,320,250 |
| May 4, 2026 | 22.30 | 25.50 | 22.00 | 22.46 | 22.46 | 0.72% | 346,100 |
| Apr 30, 2026 | 25.50 | 25.52 | 21.46 | 22.30 | 22.30 | -12.27% | 3,779,955 |
| Apr 29, 2026 | 28.66 | 30.24 | 25.38 | 25.42 | 25.42 | -11.12% | 4,250,560 |
| Apr 28, 2026 | 37.52 | 37.58 | 28.50 | 28.60 | 28.60 | -20.11% | 4,676,200 |
| Apr 27, 2026 | 40.00 | 44.66 | 35.80 | 35.80 | 35.80 | 0.45% | 6,680,550 |
| Apr 24, 2026 | 34.00 | 40.00 | 34.00 | 35.64 | 35.64 | 5.13% | 4,402,800 |
| Apr 23, 2026 | 37.00 | 37.94 | 33.40 | 33.90 | 33.90 | -8.18% | 1,089,850 |
| Apr 22, 2026 | 37.50 | 38.40 | 36.54 | 36.92 | 36.92 | -1.55% | 976,800 |
| Apr 21, 2026 | 41.52 | 41.52 | 37.32 | 37.50 | 37.50 | -6.25% | 1,003,000 |
| Apr 20, 2026 | 45.36 | 45.90 | 38.92 | 40.00 | 40.00 | -11.70% | 1,241,200 |
| Apr 17, 2026 | 48.22 | 48.50 | 45.00 | 45.30 | 45.30 | -1.99% | 1,261,800 |
| Apr 16, 2026 | 46.98 | 48.88 | 44.88 | 46.22 | 46.22 | 0.43% | 1,297,750 |
| Apr 15, 2026 | 50.10 | 52.50 | 46.02 | 46.02 | 46.02 | -7.78% | 1,433,900 |
| Apr 14, 2026 | 49.56 | 56.95 | 44.00 | 49.90 | 49.90 | 8.71% | 7,395,100 |
| Apr 13, 2026 | 39.04 | 50.45 | 38.50 | 45.90 | 45.90 | 20.73% | 4,897,500 |
| Apr 10, 2026 | 38.00 | 48.48 | 33.40 | 38.02 | 38.02 | 0.21% | 5,063,450 |
| Apr 9, 2026 | 36.90 | 38.50 | 35.82 | 37.94 | 37.94 | 6.57% | 197,950 |
| Apr 8, 2026 | 31.54 | 37.00 | 31.54 | 35.60 | 35.60 | 12.52% | 221,300 |
| Apr 2, 2026 | 27.32 | 33.20 | 26.54 | 31.64 | 31.64 | 16.75% | 634,950 |
| Apr 1, 2026 | 29.50 | 31.00 | 26.82 | 27.10 | 27.10 | -6.42% | 220,650 |
| Mar 31, 2026 | 28.50 | 30.06 | 28.12 | 28.96 | 28.96 | 2.48% | 155,700 |
| Mar 30, 2026 | 31.30 | 31.50 | 28.20 | 28.26 | 28.26 | -10.74% | 196,450 |
| Mar 27, 2026 | 35.60 | 35.72 | 31.56 | 31.66 | 31.66 | -11.07% | 191,900 |
| Mar 26, 2026 | 34.48 | 36.60 | 31.60 | 35.60 | 35.60 | 10.56% | 586,650 |
| Mar 25, 2026 | 29.30 | 33.98 | 28.78 | 32.20 | 32.20 | 11.42% | 245,330 |
| Mar 24, 2026 | 25.88 | 29.30 | 25.88 | 28.90 | 28.90 | 11.67% | 174,950 |
| Mar 23, 2026 | 26.98 | 27.82 | 22.70 | 25.88 | 25.88 | -4.08% | 840,840 |
| Mar 20, 2026 | 30.42 | 30.46 | 24.50 | 26.98 | 26.98 | -11.66% | 644,550 |
| Mar 19, 2026 | 35.82 | 35.90 | 30.00 | 30.54 | 30.54 | -14.74% | 216,950 |
| Mar 18, 2026 | 40.00 | 40.00 | 35.16 | 35.82 | 35.82 | -12.21% | 163,500 |
| Mar 17, 2026 | 43.50 | 44.30 | 39.30 | 40.80 | 40.80 | -5.16% | 160,350 |
| Mar 16, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -3.15% | - |
| Mar 13, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -6.09% | - |
| Mar 12, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 6.92% | - |
| Mar 11, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.14% | - |
| Mar 10, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -5.27% | - |
| Mar 9, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -7.83% | - |
| 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 |