Shanghai Zhida Technology Development Co., Ltd. (HKG:2650)
Hong Kong · Delayed Price · Currency is HKD 45.98
-0.24 (-0.52%)
Last updated: Apr 17, 2026, 1:00 PM HKT
HKG:2650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 48.20 | 48.88 | 44.88 | 45.62 | - | -0.87% | 608,250 |
| 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 |
| 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 |