HKSE - Delayed Quote
HKD
Shanghai Zhida Technology Development Co., Ltd. (2650.HK)
5.720
+0.180
(+3.25%)
As of 2:22:29 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
5.565
6.000
5.545
5.915
5.915
13,165,150
Nov 4, 2026
5.395
5.610
5.265
5.540
5.540
7,407,900
Nov 3, 2026
5.880
5.930
5.295
5.400
5.400
7,503,950
Nov 2, 2026
6.200
6.540
5.815
5.815
5.815
14,630,500
Oct 30, 2026
5.595
5.895
5.330
5.850
5.850
13,004,600
Oct 29, 2026
5.880
6.095
5.560
5.595
5.595
9,506,600
Oct 28, 2026
5.750
6.070
5.655
5.800
5.800
15,342,950
Oct 27, 2026
5.975
6.230
5.630
5.690
5.690
15,059,350
Oct 26, 2026
5.350
6.820
5.175
5.900
5.900
46,396,600
Oct 23, 2026
5.080
5.380
4.865
5.260
5.260
12,223,700
Oct 22, 2026
5.955
5.955
5.000
5.020
5.020
13,151,950
Oct 21, 2026
6.010
6.230
5.780
5.910
5.910
12,552,400
Oct 20, 2026
6.050
6.160
5.850
5.890
5.890
5,653,850
Oct 16, 2026
6.280
6.425
6.050
6.080
6.080
7,119,500
Oct 15, 2026
6.030
6.410
5.720
6.180
6.180
12,793,480
Oct 14, 2026
6.320
6.500
6.000
6.120
6.120
8,183,150
Oct 13, 2026
6.625
6.705
6.100
6.230
6.230
9,517,100
Oct 12, 2026
6.330
6.935
6.325
6.535
6.535
21,335,550
Oct 9, 2026
6.645
7.195
6.225
6.345
6.345
27,434,550
Oct 8, 2026
6.645
7.490
6.510
6.690
6.690
49,898,100
Oct 7, 2026
6.540
6.640
6.380
6.430
6.430
447,250
Oct 6, 2026
6.880
6.880
6.445
6.510
6.510
680,150
Oct 5, 2026
6.510
6.920
6.510
6.880
6.880
494,800
Oct 2, 2026
6.600
7.300
6.360
6.510
6.510
2,036,300
Sep 30, 2026
7.575
7.775
6.745
6.745
6.745
24,412,150
Sep 29, 2026
9.100
9.100
7.425
7.600
7.600
33,157,550
Sep 28, 2026
11.100
11.330
8.650
8.700
8.700
22,586,050
Sep 25, 2026
10.670
11.450
10.670
10.800
10.800
1,053,900
Sep 24, 2026
10.510
11.630
10.510
10.660
10.660
21,373,300
Sep 23, 2026
10.600
12.360
10.500
10.710
10.710
44,743,650
Sep 22, 2026
10.220
10.990
9.750
10.580
10.580
34,127,100
Sep 21, 2026
10.280
10.530
9.980
10.020
10.020
9,213,250
Sep 18, 2026
10.850
10.990
10.220
10.340
10.340
21,226,650
Sep 17, 2026
10.090
11.630
9.560
10.500
10.500
55,555,850
Sep 16, 2026
8.590
11.700
8.575
9.900
9.900
96,680,750
Sep 15, 2026
9.535
9.885
8.380
8.590
8.590
23,700,500
Sep 14, 2026
10.300
11.480
9.240
9.530
9.530
54,248,700
Sep 11, 2026
14.360
14.600
9.915
10.180
10.180
99,723,350
Sep 10, 2026
7.350
14.920
7.275
14.920
14.920
128,898,750
Sep 9, 2026
6.895
7.370
6.245
7.200
7.200
25,434,400
Sep 8, 2026
7.360
7.520
6.810
6.810
6.810
11,466,400
Sep 7, 2026
8.000
8.000
7.300
7.340
7.340
11,614,800
Sep 4, 2026
8.155
8.580
7.725
7.860
7.860
11,827,100
Sep 3, 2026
8.440
8.465
7.980
8.035
8.035
10,087,500
Sep 2, 2026
8.930
8.960
8.010
8.250
8.250
9,313,450
Sep 1, 2026
9.000
9.030
8.570
8.735
8.735
10,367,300
Aug 31, 2026
8.910
9.245
8.790
8.930
8.930
9,884,750
Aug 28, 2026
9.425
9.425
8.875
8.875
8.875
6,957,750
Aug 27, 2026
10.000
10.070
9.180
9.300
9.300
10,490,300
Aug 26, 2026
10.260
10.260
9.895
10.000
10.000
7,830,950
Aug 25, 2026
10.280
10.460
9.995
10.050
10.050
5,291,400
Aug 24, 2026
10.310
10.950
10.200
10.330
10.330
4,652,700
Aug 21, 2026
10.350
11.010
9.985
10.300
10.300
6,340,300
Aug 20, 2026
10.800
10.900
10.060
10.250
10.250
3,528,700
Aug 19, 2026
11.290
11.400
10.540
10.650
10.650
3,762,000
Aug 18, 2026
11.300
11.640
11.040
11.290
11.290
5,779,950
Aug 17, 2026
11.600
11.680
11.160
11.200
11.200
6,762,050
Aug 14, 2026
11.830
12.070
11.220
11.400
11.400
6,512,250
Aug 13, 2026
11.840
12.460
11.650
11.800
11.800
16,809,250
Aug 12, 2026
12.000
12.210
11.450
11.590
11.590
8,956,400
Aug 11, 2026
11.780
13.390
11.310
12.020
12.020
36,435,650
Aug 10, 2026
11.780
12.200
11.230
11.260
11.260
6,261,350
Aug 7, 2026
12.100
12.700
11.960
12.130
12.130
11,321,950
Aug 6, 2026
12.860
13.240
11.900
11.960
11.960
8,708,550
Aug 5, 2026
12.610
13.590
12.300
12.700
12.700
18,949,200
Aug 4, 2026
12.910
13.350
12.200
12.380
12.380
7,042,850
Aug 3, 2026
13.200
13.370
12.790
12.900
12.900
7,063,800
Jul 31, 2026
13.950
14.460
12.730
13.000
13.000
11,987,000
Jul 30, 2026
11.660
14.030
11.390
13.530
13.530
20,274,050
Jul 29, 2026
13.840
13.840
11.780
11.790
11.790
5,497,200
Jul 28, 2026
15.300
15.380
12.980
13.550
13.550
5,545,850
Jul 27, 2026
15.480
16.780
15.230
15.390
15.390
6,211,800
Jul 24, 2026
16.800
17.170
15.170
15.380
15.380
5,101,650
Jul 23, 2026
17.100
19.430
16.500
17.010
17.010
15,111,850
Jul 22, 2026
20.220
20.500
16.560
17.000
17.000
7,875,800
Jul 21, 2026
21.140
21.600
19.320
20.020
20.020
6,104,550
Jul 20, 2026
24.620
26.160
20.760
21.040
21.040
5,526,300
Jul 17, 2026
30.040
30.880
23.240
24.620
24.620
8,793,300
Jul 16, 2026
31.800
31.980
29.320
30.500
30.500
7,500,400
Jul 15, 2026
31.000
32.300
29.800
30.800
30.800
12,771,700
Jul 14, 2026
30.500
32.520
28.000
31.600
31.600
19,271,250
Jul 13, 2026
25.000
30.960
23.980
30.500
30.500
25,216,250
Jul 10, 2026
28.400
29.120
22.320
23.100
23.100
13,272,550
Jul 9, 2026
30.000
31.800
26.160
28.340
28.340
15,224,950
Jul 8, 2026
26.200
32.480
24.700
27.960
27.960
27,112,550
Jul 7, 2026
31.000
32.400
24.140
26.200
26.200
23,614,550
Jul 6, 2026
20.480
30.000
19.510
29.900
29.900
47,407,500
Jul 3, 2026
14.100
21.880
14.100
20.300
20.300
37,817,300
Jul 2, 2026
11.050
14.330
11.050
13.950
13.950
23,508,000
Jun 30, 2026
11.500
11.620
10.910
10.990
10.990
1,685,750
Jun 29, 2026
11.630
12.480
11.100
11.240
11.240
4,843,450
Jun 26, 2026
11.770
15.460
11.230
11.800
11.800
29,218,100
Jun 25, 2026
11.090
11.820
10.970
11.270
11.270
2,552,850
Jun 24, 2026
11.310
11.960
10.920
11.060
11.060
1,706,150
Jun 23, 2026
12.020
12.410
11.250
11.380
11.380
2,389,050
Jun 22, 2026
12.600
12.700
12.260
12.460
12.460
1,136,650
Jun 18, 2026
13.300
13.900
13.000
13.000
13.000
2,205,400
Jun 17, 2026
13.850
14.660
13.130
13.300
13.300
1,329,300
Jun 16, 2026
14.950
14.950
13.740
13.850
13.850
1,064,250
Jun 15, 2026
15.280
15.650
14.480
14.670
14.670
1,997,500
Jun 12, 2026
15.390
15.700
14.940
15.200
15.200
1,746,800
Jun 11, 2026
15.280
15.320
14.250
14.940
14.940
1,474,900
Jun 10, 2026
16.200
16.200
14.910
15.280
15.280
2,417,300
Jun 9, 2026
16.030
17.360
16.030
16.210
16.210
5,136,950
Jun 8, 2026
17.250
17.630
15.900
16.030
16.030
4,854,350
Jun 5, 2026
16.950
22.040
16.450
17.500
17.500
33,960,100
Jun 4, 2026
17.090
18.390
15.860
16.460
16.460
2,263,900
Jun 3, 2026
17.510
17.530
16.500
16.600
16.600
1,019,700
Jun 2, 2026
17.900
18.040
17.300
17.410
17.410
604,250
Jun 1, 2026
18.000
18.500
17.600
17.900
17.900
2,339,000
May 29, 2026
18.810
18.810
17.800
18.000
18.000
1,092,815
May 28, 2026
18.730
19.650
18.320
18.620
18.620
2,920,400
May 27, 2026
17.710
18.870
17.570
18.600
18.600
3,369,400
May 26, 2026
18.300
18.300
17.000
17.710
17.710
1,442,800
May 22, 2026
17.800
18.570
17.800
18.390
18.390
1,370,400
May 21, 2026
19.700
19.700
17.080
18.120
18.120
4,289,300
May 20, 2026
20.100
20.100
19.180
19.180
19.180
6,536,150
May 19, 2026
19.440
19.980
18.710
19.790
19.790
3,384,300
May 18, 2026
20.100
20.460
18.600
19.300
19.300
2,858,050
May 15, 2026
21.200
21.500
19.260
19.610
19.610
4,246,000
May 14, 2026
21.560
22.200
19.750
21.220
21.220
10,693,850
May 13, 2026
18.410
21.280
18.100
21.120
21.120
19,354,700
May 12, 2026
18.500
19.310
17.930
18.380
18.380
13,297,300
May 11, 2026
20.040
23.960
17.830
18.150
18.150
24,240,600
May 8, 2026
19.750
21.760
19.750
19.830
19.830
5,500,250
May 7, 2026
20.880
20.960
19.620
19.750
19.750
1,968,800
May 6, 2026
21.000
21.920
20.200
20.260
20.260
1,718,750
May 5, 2026
24.000
24.000
19.710
21.100
21.100
2,320,250
May 4, 2026
22.300
25.500
22.000
22.460
22.460
346,100
Apr 30, 2026
25.500
25.520
21.460
22.300
22.300
3,779,955
Apr 29, 2026
28.660
30.240
25.380
25.420
25.420
4,250,560
Apr 28, 2026
37.520
37.580
28.500
28.600
28.600
4,676,200
Apr 27, 2026
40.000
44.660
35.800
35.800
35.800
6,680,550
Apr 24, 2026
34.000
40.000
34.000
35.640
35.640
4,402,800
Apr 23, 2026
37.000
37.940
33.400
33.900
33.900
1,089,850
Apr 22, 2026
37.500
38.400
36.540
36.920
36.920
976,800
Apr 21, 2026
41.520
41.520
37.320
37.500
37.500
1,003,000
Apr 20, 2026
45.360
45.900
38.920
40.000
40.000
1,241,200
Apr 17, 2026
48.220
48.500
45.000
45.300
45.300
1,261,800
Apr 16, 2026
46.980
48.880
44.880
46.220
46.220
1,297,750
Apr 15, 2026
50.100
52.500
46.020
46.020
46.020
1,433,900
Apr 14, 2026
49.560
56.950
44.000
49.900
49.900
7,395,100
Apr 13, 2026
39.040
50.450
38.500
45.900
45.900
4,897,500
Apr 10, 2026
38.000
48.480
33.400
38.020
38.020
5,063,450
Apr 9, 2026
36.900
38.500
35.820
37.940
37.940
197,950
Apr 8, 2026
31.540
37.000
31.540
35.600
35.600
221,300
Apr 2, 2026
27.320
33.200
26.540
31.640
31.640
634,950
Apr 1, 2026
29.500
31.000
26.820
27.100
27.100
220,650
Mar 31, 2026
28.500
30.060
28.120
28.960
28.960
155,700
Mar 30, 2026
31.300
31.500
28.200
28.260
28.260
196,450
Mar 27, 2026
35.600
35.720
31.560
31.660
31.660
191,900
Mar 26, 2026
34.480
36.600
31.600
35.600
35.600
586,650
Mar 25, 2026
29.300
33.980
28.780
32.200
32.200
245,330
Mar 24, 2026
25.880
29.300
25.880
28.900
28.900
174,950
Mar 23, 2026
26.980
27.820
22.700
25.880
25.880
840,840
Mar 20, 2026
30.420
30.460
24.500
26.980
26.980
644,550
Mar 19, 2026
35.820
35.900
30.000
30.540
30.540
216,950
Mar 18, 2026
40.000
40.000
35.160
35.820
35.820
163,500
Mar 17, 2026
43.500
44.300
39.300
40.800
40.800
160,350
Mar 16, 2026
44.160
44.700
41.440
43.020
43.020
250,750
Mar 13, 2026
47.300
49.200
43.580
44.420
44.420
193,000
Mar 12, 2026
43.780
47.860
43.600
47.300
47.300
171,500
Mar 11, 2026
44.260
46.680
43.020
44.240
44.240
322,250
Mar 10, 2026
46.200
49.980
43.200
44.180
44.180
423,000
Mar 9, 2026
50.600
53.900
42.500
46.640
46.640
216,750
Mar 6, 2026
54.000
54.000
48.500
50.600
50.600
174,500
Mar 5, 2026
49.200
54.950
46.100
54.750
54.750
241,250
Mar 4, 2026
50.050
51.450
43.000
49.220
49.220
438,510
Mar 3, 2026
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
49.800
56.000
49.380
50.050
50.050
166,650
Mar 2, 2026
49.680
51.520
48.880
49.720
49.720
209,250
Feb 27, 2026
50.400
51.200
49.680
49.680
49.680
178,750
Feb 26, 2026
49.720
50.880
48.840
50.400
50.400
206,000
Feb 25, 2026
50.320
52.000
48.720
49.720
49.720
169,000
Feb 24, 2026
49.480
50.320
48.040
50.320
50.320
166,500
Feb 23, 2026
49.760
51.080
47.920
49.480
49.480
157,990
Feb 20, 2026
53.080
54.600
49.200
50.000
50.000
173,750
Feb 16, 2026
52.720
52.720
52.720
52.720
52.720
-
Feb 13, 2026
57.680
58.000
53.600
55.400
55.400
187,250
Feb 12, 2026
60.000
60.400
55.000
57.480
57.480
183,750
Feb 11, 2026
60.080
60.760
57.920
60.200
60.200
179,000
Feb 10, 2026
61.000
61.280
58.520
60.080
60.080
177,750
Feb 9, 2026
57.120
61.200
57.120
61.000
61.000
290,250
Feb 6, 2026
54.480
57.800
52.880
56.640
56.640
258,500
Feb 5, 2026
53.560
55.200
52.280
54.200
54.200
212,500
Feb 4, 2026
54.240
54.760
49.000
54.320
54.320
208,000
Feb 3, 2026
56.080
58.160
53.600
54.800
54.800
213,000
Feb 2, 2026
60.960
61.600
54.600
56.000
56.000
217,000
Jan 30, 2026
62.480
63.000
59.680
61.440
61.440
218,750
Jan 29, 2026
65.200
65.200
59.680
62.440
62.440
229,250
Jan 28, 2026
60.000
65.280
59.600
65.040
65.040
382,250
Jan 27, 2026
56.400
59.120
54.920
59.120
59.120
241,750
Jan 26, 2026
55.200
57.000
54.600
56.400
56.400
582,750
Jan 23, 2026
58.360
58.480
52.440
55.200
55.200
239,000
Jan 22, 2026
59.200
60.720
57.480
58.360
58.360
275,500
Jan 21, 2026
55.920
59.280
55.760
59.160
59.160
263,500
Jan 20, 2026
59.400
60.400
55.560
57.160
57.160
315,250
Jan 19, 2026
63.720
63.720
51.800
58.720
58.720
372,750
Jan 16, 2026
57.000
63.000
57.000
62.800
62.800
615,600
Jan 15, 2026
50.800
57.120
50.600
56.760
56.760
515,750
Jan 14, 2026
48.200
50.800
47.360
50.800
50.800
436,750
Jan 13, 2026
45.840
48.360
45.240
48.000
48.000
423,250
Jan 12, 2026
44.320
46.320
43.120
45.840
45.840
415,250
Jan 9, 2026
44.200
44.880
42.520
44.320
44.320
370,500
Jan 8, 2026
41.840
44.160
41.840
44.160
44.160
375,500
Jan 7, 2026
40.080
41.920
39.900
41.840
41.840
363,250
Jan 6, 2026
40.000
40.760
39.600
40.280
40.280
333,000
Jan 5, 2026
38.440
40.600
37.820
40.000
40.000
331,500
Jan 2, 2026
40.280
40.320
38.000
38.440
38.440
354,500
Dec 31, 2025
40.360
40.360
40.360
40.360
40.360
-
Dec 30, 2025
38.400
39.700
38.340
39.400
39.400
312,500
Dec 29, 2025
40.600
40.840
38.600
38.780
38.780
327,000
Dec 24, 2025
40.600
40.600
40.600
40.600
40.600
-
Dec 23, 2025
41.240
41.360
40.080
40.600
40.600
305,500
Dec 22, 2025
40.000
41.800
40.000
41.280
41.280
337,250
Dec 19, 2025
40.480
40.560
39.020
39.920
39.920
307,250
Dec 18, 2025
39.840
41.520
38.720
40.360
40.360
302,250
Dec 17, 2025
42.600
43.480
38.200
39.840
39.840
473,500
Dec 16, 2025
43.480
43.640
37.500
43.000
43.000
277,000
Dec 15, 2025
43.440
43.960
42.080
43.640
43.640
261,250
Dec 12, 2025
46.360
47.160
43.320
43.440
43.440
193,500
Dec 11, 2025
46.200
47.160
45.880
47.160
47.160
279,250
Dec 10, 2025
48.200
48.200
45.080
46.120
46.120
238,500
Dec 9, 2025
48.080
48.920
46.760
48.120
48.120
260,500
Dec 8, 2025
51.960
51.960
46.640
48.040
48.040
399,000
Dec 5, 2025
54.120
54.280
48.040
51.440
51.440
405,000
Dec 4, 2025
52.000
54.240
52.000
54.160
54.160
470,700
Dec 3, 2025
49.040
50.720
47.120
50.720
50.720
459,000
Dec 2, 2025
47.000
49.560
46.600
48.680
48.680
445,750
Dec 1, 2025
44.200
47.600
42.760
46.840
46.840
414,750
Nov 28, 2025
42.400
44.560
42.400
43.800
43.800
367,500
Nov 27, 2025
40.600
42.400
39.760
42.400
42.400
346,000
Nov 26, 2025
37.700
40.600
37.700
39.760
39.760
320,500
Nov 25, 2025
36.320
37.920
36.160
37.700
37.700
282,250
Nov 24, 2025
35.900
36.800
35.900
36.620
36.620
262,000
Nov 21, 2025
36.100
36.100
35.460
35.900
35.900
229,000
Nov 20, 2025
35.200
36.280
35.200
36.100
36.100
253,750
Nov 19, 2025
34.860
35.400
34.420
35.140
35.140
221,750
Nov 18, 2025
35.200
35.260
34.180
34.860
34.860
236,250
Nov 17, 2025
34.400
35.160
34.240
35.160
35.160
204,000
Nov 14, 2025
35.240
35.260
34.200
34.400
34.400
240,500
Nov 13, 2025
35.980
36.380
35.160
35.260
35.260
215,750
Nov 12, 2025
35.740
36.400
35.740
35.980
35.980
208,250
Nov 11, 2025
36.400
36.500
35.560
35.740
35.740
226,750
Nov 10, 2025
36.380
36.800
35.600
36.400
36.400
271,750
Nov 7, 2025
35.640
36.400
35.500
36.380
36.380
220,250
Nov 6, 2025
35.360
35.860
35.200
35.640
35.640
177,750
Nov 5, 2025
35.960
36.020
34.280
35.480
35.480
166,500
