Shanghai Zhida Technology Development Co., Ltd. (HKG:2650)
Hong Kong
· Delayed Price · Currency is HKD 50.60
-4.15 (-7.58%)
Last updated: Mar 6, 2026, 9:30 AM HKT
HKG:2650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 18, 2025 | 39.84 | 41.52 | 38.72 | 40.36 | 40.36 | 1.31% | 302,250 |
| Dec 17, 2025 | 42.60 | 43.48 | 38.20 | 39.84 | 39.84 | -7.35% | 473,500 |
| Dec 16, 2025 | 43.48 | 43.64 | 37.50 | 43.00 | 43.00 | -1.47% | 277,000 |
| Dec 15, 2025 | 43.44 | 43.96 | 42.08 | 43.64 | 43.64 | 0.46% | 261,250 |
| Dec 12, 2025 | 46.36 | 47.16 | 43.32 | 43.44 | 43.44 | -7.89% | 193,500 |
| Dec 11, 2025 | 46.20 | 47.16 | 45.88 | 47.16 | 47.16 | 2.25% | 279,250 |
| Dec 10, 2025 | 48.20 | 48.20 | 45.08 | 46.12 | 46.12 | -4.16% | 238,500 |
| Dec 9, 2025 | 48.08 | 48.92 | 46.76 | 48.12 | 48.12 | 0.17% | 260,500 |
| Dec 8, 2025 | 51.96 | 51.96 | 46.64 | 48.04 | 48.04 | -6.61% | 399,000 |
| Dec 5, 2025 | 54.12 | 54.28 | 48.04 | 51.44 | 51.44 | -5.02% | 405,000 |
| Dec 4, 2025 | 52.00 | 54.24 | 52.00 | 54.16 | 54.16 | 6.78% | 470,700 |
| Dec 3, 2025 | 49.04 | 50.72 | 47.12 | 50.72 | 50.72 | 4.19% | 459,000 |
| Dec 2, 2025 | 47.00 | 49.56 | 46.60 | 48.68 | 48.68 | 3.93% | 445,750 |
| Dec 1, 2025 | 44.20 | 47.60 | 42.76 | 46.84 | 46.84 | 6.94% | 414,750 |
| Nov 28, 2025 | 42.40 | 44.56 | 42.40 | 43.80 | 43.80 | 3.30% | 367,500 |
| Nov 27, 2025 | 40.60 | 42.40 | 39.76 | 42.40 | 42.40 | 6.64% | 346,000 |
| Nov 26, 2025 | 37.70 | 40.60 | 37.70 | 39.76 | 39.76 | 5.46% | 320,500 |
| Nov 25, 2025 | 36.32 | 37.92 | 36.16 | 37.70 | 37.70 | 2.95% | 282,250 |
| Nov 24, 2025 | 35.90 | 36.80 | 35.90 | 36.62 | 36.62 | 2.01% | 262,000 |
| Nov 21, 2025 | 36.10 | 36.10 | 35.46 | 35.90 | 35.90 | -0.55% | 229,000 |
| Nov 20, 2025 | 35.20 | 36.28 | 35.20 | 36.10 | 36.10 | 2.73% | 253,750 |
| Nov 19, 2025 | 34.86 | 35.40 | 34.42 | 35.14 | 35.14 | 0.80% | 221,750 |
| Nov 18, 2025 | 35.20 | 35.26 | 34.18 | 34.86 | 34.86 | -0.85% | 236,250 |
| Nov 17, 2025 | 34.40 | 35.16 | 34.24 | 35.16 | 35.16 | 2.21% | 204,000 |
| Nov 14, 2025 | 35.24 | 35.26 | 34.20 | 34.40 | 34.40 | -2.44% | 240,500 |
| Nov 13, 2025 | 35.98 | 36.38 | 35.16 | 35.26 | 35.26 | -2.00% | 215,750 |
| Nov 12, 2025 | 35.74 | 36.40 | 35.74 | 35.98 | 35.98 | 0.67% | 208,250 |
| Nov 11, 2025 | 36.40 | 36.50 | 35.56 | 35.74 | 35.74 | -1.81% | 226,750 |
| Nov 10, 2025 | 36.38 | 36.80 | 35.60 | 36.40 | 36.40 | 0.05% | 271,750 |
| Nov 7, 2025 | 35.64 | 36.40 | 35.50 | 36.38 | 36.38 | 2.08% | 220,250 |
| Nov 6, 2025 | 35.36 | 35.86 | 35.20 | 35.64 | 35.64 | 0.45% | 177,750 |
| Nov 5, 2025 | 35.96 | 36.02 | 34.28 | 35.48 | 35.48 | -1.33% | 166,500 |
| Nov 4, 2025 | 37.08 | 37.20 | 35.88 | 35.96 | 35.96 | -3.02% | 261,000 |
| Nov 3, 2025 | 37.00 | 37.20 | 36.80 | 37.08 | 37.08 | - | 167,750 |
| Oct 31, 2025 | 35.72 | 37.24 | 35.72 | 37.08 | 37.08 | -0.48% | 114,250 |
| Oct 30, 2025 | 36.70 | 37.70 | 35.80 | 37.26 | 37.26 | 1.25% | 153,750 |
| Oct 28, 2025 | 37.16 | 37.16 | 35.90 | 36.80 | 36.80 | -0.81% | 93,250 |
| Oct 27, 2025 | 36.92 | 37.52 | 36.60 | 37.10 | 37.10 | 0.32% | 74,000 |
| Oct 24, 2025 | 35.70 | 37.48 | 35.70 | 36.98 | 36.98 | 3.07% | 219,200 |
| Oct 23, 2025 | 36.00 | 36.08 | 34.72 | 35.88 | 35.88 | 0.79% | 79,250 |
| Oct 22, 2025 | 34.74 | 35.94 | 34.42 | 35.60 | 35.60 | 0.91% | 159,500 |
| Oct 21, 2025 | 36.00 | 36.36 | 34.70 | 35.28 | 35.28 | -2.70% | 197,500 |
| Oct 20, 2025 | 37.80 | 37.80 | 34.02 | 36.26 | 36.26 | -0.11% | 258,250 |
| Oct 17, 2025 | 37.80 | 38.00 | 36.00 | 36.30 | 36.30 | -3.10% | 217,500 |
| Oct 16, 2025 | 38.00 | 39.90 | 35.90 | 37.46 | 37.46 | 0.27% | 568,000 |
| Oct 15, 2025 | 37.02 | 37.92 | 35.82 | 37.36 | 37.36 | -1.22% | 469,000 |
| Oct 14, 2025 | 39.12 | 40.00 | 36.60 | 37.82 | 37.82 | -3.27% | 609,000 |
| Oct 13, 2025 | 38.00 | 40.96 | 36.20 | 39.10 | 39.10 | - | 1,246,750 |