Shanghai Zhida Technology Development Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02650 | 2025-10-10 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 0 | 276.0 | 269.2 | 276.0 | 262.2 | 292.4 | 47,800 | 13,310,435 | 278.46 | 276.0 | 269.2 | 276.0 | 262.2 | 292.4 | 47,800 | 278.46 | -5.41% |
| 2026-01-22 | 0 | 291.8 | 263.4 | 291.8 | 287.4 | 303.6 | 55,100 | 16,404,340 | 297.72 | 291.8 | 263.4 | 291.8 | 287.4 | 303.6 | 55,100 | 297.72 | -1.35% |
| 2026-01-21 | 0 | 295.8 | 294.2 | 295.8 | 278.8 | 296.4 | 52,700 | 15,405,690 | 292.33 | 295.8 | 294.2 | 295.8 | 278.8 | 296.4 | 52,700 | 292.33 | 3.50% |
| 2026-01-20 | 0 | 285.8 | 277.0 | 285.8 | 277.8 | 302.0 | 63,050 | 18,216,656 | 288.92 | 285.8 | 277.0 | 285.8 | 277.8 | 302.0 | 63,050 | 288.92 | -2.66% |
| 2026-01-19 | 0 | 293.6 | 285.4 | 293.6 | 259.0 | 318.6 | 74,550 | 21,396,285 | 287.01 | 293.6 | 285.4 | 293.6 | 259.0 | 318.6 | 74,550 | 287.01 | -6.50% |
| 2026-01-16 | 0 | 314.0 | 313.8 | 314.0 | 285.0 | 315.0 | 123,120 | 38,145,798 | 309.83 | 314.0 | 313.8 | 314.0 | 285.0 | 315.0 | 123,120 | 309.83 | 10.64% |
| 2026-01-15 | 0 | 283.8 | 283.6 | 284.2 | 253.0 | 285.6 | 103,150 | 28,151,620 | 272.92 | 283.8 | 283.6 | 284.2 | 253.0 | 285.6 | 103,150 | 272.92 | 11.73% |
| 2026-01-14 | 0 | 254.0 | 251.8 | 254.0 | 236.8 | 254.0 | 87,350 | 21,329,670 | 244.19 | 254.0 | 251.8 | 254.0 | 236.8 | 254.0 | 87,350 | 244.19 | 5.83% |
| 2026-01-13 | 0 | 240.0 | 237.0 | 240.0 | 226.2 | 241.8 | 84,650 | 20,124,410 | 237.74 | 240.0 | 237.0 | 240.0 | 226.2 | 241.8 | 84,650 | 237.74 | 4.71% |
| 2026-01-12 | 0 | 229.2 | 229.2 | 230.0 | 215.6 | 231.6 | 83,050 | 18,873,410 | 227.25 | 229.2 | 229.2 | 230.0 | 215.6 | 231.6 | 83,050 | 227.25 | 3.43% |
| 2026-01-09 | 0 | 221.6 | 218.2 | 221.6 | 212.6 | 224.4 | 74,100 | 16,179,350 | 218.34 | 221.6 | 218.2 | 221.6 | 212.6 | 224.4 | 74,100 | 218.34 | 0.36% |
| 2026-01-08 | 0 | 220.8 | 217.6 | 220.8 | 209.2 | 220.8 | 75,100 | 16,279,640 | 216.77 | 220.8 | 217.6 | 220.8 | 209.2 | 220.8 | 75,100 | 216.77 | 5.54% |
| 2026-01-07 | 0 | 209.2 | 207.6 | 209.6 | 199.5 | 209.6 | 72,650 | 14,923,170 | 205.41 | 209.2 | 207.6 | 209.6 | 199.5 | 209.6 | 72,650 | 205.41 | 3.87% |
| 2026-01-06 | 0 | 201.4 | 199.3 | 201.4 | 198.0 | 203.8 | 66,600 | 13,401,845 | 201.23 | 201.4 | 199.3 | 201.4 | 198.0 | 203.8 | 66,600 | 201.23 | 0.70% |
| 2026-01-05 | 0 | 200.0 | 199.8 | 200.0 | 189.1 | 203.0 | 66,300 | 13,211,475 | 199.27 | 200.0 | 199.8 | 200.0 | 189.1 | 203.0 | 66,300 | 199.27 | 4.06% |
| 2026-01-02 | 0 | 192.2 | 190.7 | 192.2 | 190.0 | 201.6 | 70,900 | 13,692,225 | 193.12 | 192.2 | 190.7 | 192.2 | 190.0 | 201.6 | 70,900 | 193.12 | -4.85% |
| 2025-12-31 | 0 | 202.0 | 200.8 | 202.0 | 194.3 | 204.2 | 53,850 | 10,849,365 | 201.47 | 202.0 | 200.8 | 202.0 | 194.3 | 204.2 | 53,850 | 201.47 | 2.54% |
| 2025-12-30 | 0 | 197.0 | 197.0 | 197.7 | 191.7 | 198.5 | 62,500 | 12,202,035 | 195.23 | 197.0 | 197.0 | 197.7 | 191.7 | 198.5 | 62,500 | 195.23 | 1.60% |
| 2025-12-29 | 0 | 193.9 | 193.9 | 194.7 | 193.0 | 204.2 | 65,400 | 12,846,535 | 196.43 | 193.9 | 193.9 | 194.7 | 193.0 | 204.2 | 65,400 | 196.43 | -4.48% |
| 2025-12-24 | 0 | 203.0 | 199.8 | 203.0 | 199.8 | 209.0 | 59,450 | 12,114,605 | 203.78 | 203.0 | 199.8 | 203.0 | 199.8 | 209.0 | 59,450 | 203.78 | 0.00% |
| 2025-12-23 | 0 | 203.0 | 203.0 | 205.0 | 200.4 | 206.8 | 61,100 | 12,446,610 | 203.71 | 203.0 | 203.0 | 205.0 | 200.4 | 206.8 | 61,100 | 203.71 | -1.65% |
| 2025-12-22 | 0 | 206.4 | 205.2 | 206.4 | 200.0 | 209.0 | 67,450 | 13,626,300 | 202.02 | 206.4 | 205.2 | 206.4 | 200.0 | 209.0 | 67,450 | 202.02 | 3.41% |
| 2025-12-19 | 0 | 199.6 | 198.8 | 199.6 | 195.1 | 202.8 | 61,450 | 12,326,045 | 200.59 | 199.6 | 198.8 | 199.6 | 195.1 | 202.8 | 61,450 | 200.59 | -1.09% |
| 2025-12-18 | 0 | 201.8 | 199.5 | 201.8 | 193.6 | 207.6 | 60,450 | 11,955,070 | 197.77 | 201.8 | 199.5 | 201.8 | 193.6 | 207.6 | 60,450 | 197.77 | 1.31% |
| 2025-12-17 | 0 | 199.2 | 197.0 | 199.4 | 191.0 | 217.4 | 94,700 | 19,295,980 | 203.76 | 199.2 | 197.0 | 199.4 | 191.0 | 217.4 | 94,700 | 203.76 | -7.35% |
| 2025-12-16 | 0 | 215.0 | 212.6 | 215.0 | 187.5 | 218.2 | 55,400 | 11,906,675 | 214.92 | 215.0 | 212.6 | 215.0 | 187.5 | 218.2 | 55,400 | 214.92 | -1.47% |
| 2025-12-15 | 0 | 218.2 | 215.8 | 218.2 | 210.4 | 219.8 | 52,250 | 11,308,860 | 216.44 | 218.2 | 215.8 | 218.2 | 210.4 | 219.8 | 52,250 | 216.44 | 0.46% |
| 2025-12-12 | 0 | 217.2 | 217.2 | 217.4 | 216.6 | 235.8 | 38,700 | 8,713,830 | 225.16 | 217.2 | 217.2 | 217.4 | 216.6 | 235.8 | 38,700 | 225.16 | -7.89% |
| 2025-12-11 | 0 | 235.8 | 233.8 | 235.8 | 229.4 | 235.8 | 55,850 | 12,951,730 | 231.90 | 235.8 | 233.8 | 235.8 | 229.4 | 235.8 | 55,850 | 231.90 | 2.25% |
| 2025-12-10 | 0 | 230.6 | 230.6 | 230.8 | 225.4 | 241.0 | 47,700 | 10,990,560 | 230.41 | 230.6 | 230.6 | 230.8 | 225.4 | 241.0 | 47,700 | 230.41 | -4.16% |
| 2025-12-09 | 0 | 240.6 | 237.2 | 240.6 | 233.8 | 244.6 | 52,100 | 12,535,300 | 240.60 | 240.6 | 237.2 | 240.6 | 233.8 | 244.6 | 52,100 | 240.60 | 0.17% |
| 2025-12-08 | 0 | 240.2 | 236.8 | 240.2 | 233.2 | 259.8 | 79,800 | 19,572,860 | 245.27 | 240.2 | 236.8 | 240.2 | 233.2 | 259.8 | 79,800 | 245.27 | -6.61% |
| 2025-12-05 | 0 | 257.2 | 257.2 | 260.2 | 240.2 | 271.4 | 81,000 | 21,099,130 | 260.48 | 257.2 | 257.2 | 260.2 | 240.2 | 271.4 | 81,000 | 260.48 | -5.02% |
| 2025-12-04 | 0 | 270.8 | 267.2 | 270.8 | 260.0 | 271.2 | 94,140 | 25,051,486 | 266.11 | 270.8 | 267.2 | 270.8 | 260.0 | 271.2 | 94,140 | 266.11 | 6.78% |
| 2025-12-03 | 0 | 253.6 | 252.4 | 253.6 | 235.6 | 253.6 | 91,800 | 22,759,660 | 247.93 | 253.6 | 252.4 | 253.6 | 235.6 | 253.6 | 91,800 | 247.93 | 4.19% |
| 2025-12-02 | 0 | 243.4 | 243.0 | 243.8 | 233.0 | 247.8 | 89,150 | 21,632,050 | 242.65 | 243.4 | 243.0 | 243.8 | 233.0 | 247.8 | 89,150 | 242.65 | 3.93% |
| 2025-12-01 | 0 | 234.2 | 233.4 | 234.2 | 213.8 | 238.0 | 82,950 | 18,835,350 | 227.07 | 234.2 | 233.4 | 234.2 | 213.8 | 238.0 | 82,950 | 227.07 | 6.94% |
| 2025-11-28 | 0 | 219.0 | 218.2 | 219.0 | 212.0 | 222.8 | 73,500 | 16,082,960 | 218.82 | 219.0 | 218.2 | 219.0 | 212.0 | 222.8 | 73,500 | 218.82 | 3.30% |
| 2025-11-27 | 0 | 212.0 | 210.2 | 212.0 | 198.8 | 212.0 | 69,200 | 14,380,830 | 207.82 | 212.0 | 210.2 | 212.0 | 198.8 | 212.0 | 69,200 | 207.82 | 6.64% |
| 2025-11-26 | 0 | 198.8 | 198.8 | 198.9 | 188.5 | 203.0 | 64,100 | 12,563,570 | 196.00 | 198.8 | 198.8 | 198.9 | 188.5 | 203.0 | 64,100 | 196.00 | 5.46% |
| 2025-11-25 | 0 | 188.5 | 188.0 | 188.5 | 180.8 | 189.6 | 56,450 | 10,614,645 | 188.04 | 188.5 | 188.0 | 188.5 | 180.8 | 189.6 | 56,450 | 188.04 | 2.95% |
| 2025-11-24 | 0 | 183.1 | 182.7 | 183.1 | 179.5 | 184.0 | 52,400 | 9,597,950 | 183.17 | 183.1 | 182.7 | 183.1 | 179.5 | 184.0 | 52,400 | 183.17 | 2.01% |
| 2025-11-21 | 0 | 179.5 | 179.5 | 179.7 | 177.3 | 180.5 | 45,800 | 8,195,495 | 178.94 | 179.5 | 179.5 | 179.7 | 177.3 | 180.5 | 45,800 | 178.94 | -0.55% |
| 2025-11-20 | 0 | 180.5 | 180.5 | 181.3 | 176.0 | 181.4 | 50,750 | 9,123,935 | 179.78 | 180.5 | 180.5 | 181.3 | 176.0 | 181.4 | 50,750 | 179.78 | 2.73% |
| 2025-11-19 | 0 | 175.7 | 174.8 | 177.0 | 172.1 | 177.0 | 44,350 | 7,695,125 | 173.51 | 175.7 | 174.8 | 177.0 | 172.1 | 177.0 | 44,350 | 173.51 | 0.80% |
| 2025-11-18 | 0 | 174.3 | 173.7 | 174.3 | 170.9 | 176.3 | 47,250 | 8,179,905 | 173.12 | 174.3 | 173.7 | 174.3 | 170.9 | 176.3 | 47,250 | 173.12 | -0.85% |
| 2025-11-17 | 0 | 175.8 | 171.5 | 175.8 | 171.2 | 175.8 | 40,800 | 7,050,980 | 172.82 | 175.8 | 171.5 | 175.8 | 171.2 | 175.8 | 40,800 | 172.82 | 2.21% |
| 2025-11-14 | 0 | 172.0 | 171.9 | 172.2 | 171.0 | 176.3 | 48,100 | 8,362,130 | 173.85 | 172.0 | 171.9 | 172.2 | 171.0 | 176.3 | 48,100 | 173.85 | -2.44% |
| 2025-11-13 | 0 | 176.3 | 176.2 | 177.3 | 175.8 | 181.9 | 43,150 | 7,668,130 | 177.71 | 176.3 | 176.2 | 177.3 | 175.8 | 181.9 | 43,150 | 177.71 | -2.00% |
| 2025-11-12 | 0 | 179.9 | 178.7 | 179.9 | 178.7 | 182.0 | 41,650 | 7,505,865 | 180.21 | 179.9 | 178.7 | 179.9 | 178.7 | 182.0 | 41,650 | 180.21 | 0.67% |
| 2025-11-11 | 0 | 178.7 | 178.7 | 179.6 | 177.8 | 182.5 | 45,350 | 8,150,135 | 179.72 | 178.7 | 178.7 | 179.6 | 177.8 | 182.5 | 45,350 | 179.72 | -1.81% |
| 2025-11-10 | 0 | 182.0 | 182.0 | 182.6 | 178.0 | 184.0 | 54,350 | 9,794,520 | 180.21 | 182.0 | 182.0 | 182.6 | 178.0 | 184.0 | 54,350 | 180.21 | 0.05% |
| 2025-11-07 | 0 | 181.9 | 180.0 | 182.0 | 177.5 | 182.0 | 44,050 | 7,889,365 | 179.10 | 181.9 | 180.0 | 182.0 | 177.5 | 182.0 | 44,050 | 179.10 | 2.08% |
| 2025-11-06 | 0 | 178.2 | 177.3 | 178.3 | 176.0 | 179.3 | 35,550 | 6,341,930 | 178.39 | 178.2 | 177.3 | 178.3 | 176.0 | 179.3 | 35,550 | 178.39 | 0.45% |
| 2025-11-05 | 0 | 177.4 | 175.2 | 177.4 | 171.4 | 180.1 | 33,300 | 5,852,430 | 175.75 | 177.4 | 175.2 | 177.4 | 171.4 | 180.1 | 33,300 | 175.75 | -1.33% |
| 2025-11-04 | 0 | 179.8 | 179.3 | 182.0 | 179.4 | 186.0 | 52,200 | 9,550,750 | 182.96 | 179.8 | 179.3 | 182.0 | 179.4 | 186.0 | 52,200 | 182.96 | -3.02% |
| 2025-11-03 | 0 | 185.4 | 184.3 | 185.4 | 184.0 | 186.0 | 33,550 | 6,204,690 | 184.94 | 185.4 | 184.3 | 185.4 | 184.0 | 186.0 | 33,550 | 184.94 | 0.00% |
| 2025-10-31 | 0 | 185.4 | 183.6 | 185.4 | 178.6 | 186.2 | 22,850 | 4,200,080 | 183.81 | 185.4 | 183.6 | 185.4 | 178.6 | 186.2 | 22,850 | 183.81 | -0.48% |
| 2025-10-30 | 0 | 186.3 | 185.3 | 186.4 | 179.0 | 188.5 | 30,750 | 5,658,515 | 184.02 | 186.3 | 185.3 | 186.4 | 179.0 | 188.5 | 30,750 | 184.02 | 1.25% |
| 2025-10-28 | 0 | 184.0 | 180.2 | 184.0 | 179.5 | 185.8 | 18,650 | 3,400,185 | 182.32 | 184.0 | 180.2 | 184.0 | 179.5 | 185.8 | 18,650 | 182.32 | -0.81% |
| 2025-10-27 | 0 | 185.5 | 184.0 | 185.5 | 183.0 | 187.6 | 14,800 | 2,740,945 | 185.20 | 185.5 | 184.0 | 185.5 | 183.0 | 187.6 | 14,800 | 185.20 | 0.32% |
| 2025-10-24 | 0 | 184.9 | 184.0 | 184.9 | 178.5 | 187.4 | 43,840 | 8,036,118 | 183.31 | 184.9 | 184.0 | 184.9 | 178.5 | 187.4 | 43,840 | 183.31 | 3.07% |
| 2025-10-23 | 0 | 179.4 | 177.3 | 179.5 | 173.6 | 180.4 | 15,850 | 2,817,745 | 177.78 | 179.4 | 177.3 | 179.5 | 173.6 | 180.4 | 15,850 | 177.78 | 0.79% |
| 2025-10-22 | 0 | 178.0 | 177.6 | 178.0 | 172.1 | 179.7 | 31,900 | 5,659,740 | 177.42 | 178.0 | 177.6 | 178.0 | 172.1 | 179.7 | 31,900 | 177.42 | 0.91% |
| 2025-10-21 | 0 | 176.4 | 176.0 | 176.4 | 173.5 | 181.8 | 39,500 | 6,963,810 | 176.30 | 176.4 | 176.0 | 176.4 | 173.5 | 181.8 | 39,500 | 176.30 | -2.70% |
| 2025-10-20 | 0 | 181.3 | 177.4 | 181.3 | 170.1 | 189.0 | 51,650 | 9,423,900 | 182.46 | 181.3 | 177.4 | 181.3 | 170.1 | 189.0 | 51,650 | 182.46 | -0.11% |
| 2025-10-17 | 0 | 181.5 | 180.5 | 181.6 | 180.0 | 190.0 | 43,500 | 7,936,120 | 182.44 | 181.5 | 180.5 | 181.6 | 180.0 | 190.0 | 43,500 | 182.44 | -3.10% |
| 2025-10-16 | 0 | 187.3 | 187.0 | 187.3 | 179.5 | 199.5 | 113,600 | 21,524,015 | 189.47 | 187.3 | 187.0 | 187.3 | 179.5 | 199.5 | 113,600 | 189.47 | 0.27% |
| 2025-10-15 | 0 | 186.8 | 184.5 | 186.6 | 179.1 | 189.6 | 93,800 | 17,313,200 | 184.58 | 186.8 | 184.5 | 186.6 | 179.1 | 189.6 | 93,800 | 184.58 | -1.22% |
| 2025-10-14 | 0 | 189.1 | 188.0 | 188.9 | 183.0 | 200.0 | 121,800 | 22,900,860 | 188.02 | 189.1 | 188.0 | 188.9 | 183.0 | 200.0 | 121,800 | 188.02 | -3.27% |
| 2025-10-13 | 0 | 195.5 | 195.1 | 195.5 | 181.0 | 204.8 | 249,350 | 47,709,030 | 191.33 | 195.5 | 195.1 | 195.5 | 181.0 | 204.8 | 249,350 | 191.33 | 0.00% |
| 2025-10-10 | 0 | 195.5 | 195.0 | 195.5 | 171.2 | 197.0 | 1,558,550 | 289,118,765 | 185.50 | 195.5 | 195.0 | 195.5 | 171.2 | 197.0 | 1,558,550 | 185.50 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy