Shanghai Zhida Technology Development Co., Ltd. (HKG:2650)
Hong Kong
· Delayed Price · Currency is HKD 25.42
-3.18 (-11.12%)
At close: Apr 29, 2026
HKG:2650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |