Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

ZENSUN ENT (0185.HK)

Compare

0.148

0.000

(0.00%)

At close: February 20 at 3:59:46 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.148	0.148	0.148	0.148	0.148	-
Feb 20, 2025	0.118	0.148	0.102	0.148	0.148	37,000
Feb 19, 2025	0.132	0.149	0.111	0.118	0.118	72,275
Feb 18, 2025	0.160	0.132	0.132	0.132	0.132	2,000
Feb 17, 2025	0.167	0.167	0.150	0.150	0.150	25,400
Feb 14, 2025	0.168	0.168	0.168	0.168	0.168	1,000
Feb 13, 2025	0.165	0.165	0.136	0.148	0.148	80,000
Feb 12, 2025	0.140	0.165	0.139	0.165	0.165	39,000
Feb 11, 2025	0.188	0.188	0.121	0.138	0.138	15,600
Feb 10, 2025	0.180	0.180	0.180	0.180	0.180	-
Feb 7, 2025	0.184	0.184	0.184	0.184	0.184	-
Feb 6, 2025	0.184	0.184	0.184	0.184	0.184	-
Feb 5, 2025	0.184	0.184	0.184	0.184	0.184	-
Feb 4, 2025	0.185	0.185	0.185	0.185	0.185	-
Feb 3, 2025	0.162	0.162	0.162	0.162	0.162	-
Jan 28, 2025	0.162	0.162	0.162	0.162	0.162	-
Jan 27, 2025	0.136	0.167	0.118	0.167	0.167	77,000
Jan 24, 2025	0.159	0.159	0.159	0.159	0.159	-
Jan 23, 2025	0.162	0.162	0.162	0.162	0.162	-
Jan 22, 2025	0.162	0.162	0.162	0.162	0.162	-
Jan 21, 2025	0.162	0.162	0.162	0.162	0.162	-
Jan 20, 2025	0.162	0.162	0.162	0.162	0.162	-
Jan 17, 2025	0.162	0.162	0.162	0.162	0.162	-
Jan 16, 2025	0.160	0.160	0.141	0.162	0.162	106,800
Jan 15, 2025	0.159	0.159	0.159	0.159	0.159	-
Jan 14, 2025	0.160	0.160	0.160	0.160	0.160	-
Jan 13, 2025	0.160	0.160	0.160	0.160	0.160	-
Jan 10, 2025	0.161	0.161	0.161	0.161	0.161	8,400
Jan 9, 2025	0.134	0.162	0.134	0.162	0.162	55,000
Jan 8, 2025	0.167	0.167	0.167	0.167	0.167	2,000
Jan 7, 2025	0.168	0.168	0.168	0.168	0.168	-
Jan 6, 2025	0.168	0.168	0.168	0.168	0.168	-
Jan 3, 2025	0.168	0.168	0.168	0.168	0.168	-
Jan 2, 2025	0.168	0.168	0.168	0.168	0.168	-
Dec 31, 2024	0.168	0.168	0.168	0.168	0.168	-
Dec 30, 2024	0.133	0.157	0.133	0.150	0.150	212,000
Dec 27, 2024	0.150	0.150	0.141	0.137	0.137	29,000
Dec 24, 2024	0.150	0.150	0.150	0.150	0.150	-
Dec 23, 2024	0.165	0.165	0.155	0.155	0.155	90,000
Dec 20, 2024	0.156	0.156	0.155	0.155	0.155	12,000
Dec 19, 2024	0.155	0.155	0.155	0.155	0.155	-
Dec 18, 2024	0.155	0.155	0.155	0.155	0.155	4,000
Dec 17, 2024	0.158	0.158	0.158	0.158	0.158	25,000
Dec 16, 2024	0.164	0.164	0.155	0.162	0.162	40,000
Dec 13, 2024	0.166	0.166	0.163	0.164	0.164	64,000
Dec 12, 2024	0.166	0.166	0.166	0.166	0.166	-
Dec 11, 2024	0.163	0.188	0.162	0.163	0.163	334,000
Dec 10, 2024	0.190	0.190	0.170	0.178	0.178	121,000
Dec 9, 2024	0.190	0.190	0.190	0.190	0.190	-
Dec 6, 2024	0.195	0.195	0.195	0.195	0.195	-
Dec 5, 2024	0.195	0.195	0.195	0.195	0.195	-
Dec 4, 2024	0.175	0.198	0.162	0.197	0.197	257,000
Dec 3, 2024	0.200	0.200	0.190	0.199	0.199	6,000
Dec 2, 2024	0.202	0.203	0.202	0.202	0.202	155,000
Nov 29, 2024	0.243	0.245	0.216	0.216	0.216	548,000
Nov 28, 2024	0.167	0.285	0.167	0.244	0.244	948,000
Nov 27, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 26, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 25, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 22, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 21, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 20, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 19, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 18, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 15, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 14, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 13, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 12, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 11, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 8, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 7, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 6, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 5, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 4, 2024	0.330	0.330	0.330	0.330	0.330	-
Nov 1, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 31, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 30, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 29, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 28, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 25, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 24, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 23, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 22, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 21, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 18, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 17, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 16, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 15, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 14, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 10, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 9, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 8, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 7, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 4, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 3, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 2, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 30, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 27, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 26, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 25, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 24, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 23, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 20, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 19, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 17, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 16, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 13, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 12, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 11, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 10, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 9, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 5, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 4, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 3, 2024	0.330	0.330	0.330	0.330	0.330	-
Sep 2, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 30, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 29, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 28, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 27, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 26, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 23, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 22, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 21, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 20, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 19, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 16, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 15, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 14, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 13, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 12, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 9, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 8, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 7, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 6, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 5, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 2, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 1, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 31, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 30, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 29, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 26, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 25, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 24, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 23, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 22, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 19, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 18, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 17, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 16, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 15, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 12, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 11, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 10, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 9, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 8, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 5, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 4, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 3, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 2, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 28, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 27, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 26, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 25, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 24, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 21, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 20, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 19, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 18, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 17, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 14, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 13, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 12, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 11, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 7, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 6, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 5, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 4, 2024	0.330	0.330	0.330	0.330	0.330	-
Jun 3, 2024	0.330	0.330	0.330	0.330	0.330	-
May 31, 2024	0.330	0.330	0.330	0.330	0.330	-
May 30, 2024	0.330	0.330	0.330	0.330	0.330	-
May 29, 2024	0.330	0.330	0.330	0.330	0.330	-
May 28, 2024	0.330	0.330	0.330	0.330	0.330	-
May 27, 2024	0.330	0.330	0.330	0.330	0.330	-
May 24, 2024	0.330	0.330	0.330	0.330	0.330	-
May 23, 2024	0.330	0.330	0.330	0.330	0.330	-
May 22, 2024	0.330	0.330	0.330	0.330	0.330	-
May 21, 2024	0.330	0.330	0.330	0.330	0.330	-
May 20, 2024	0.330	0.330	0.330	0.330	0.330	-
May 17, 2024	0.330	0.330	0.330	0.330	0.330	-
May 16, 2024	0.330	0.330	0.330	0.330	0.330	-
May 14, 2024	0.330	0.330	0.330	0.330	0.330	-
May 13, 2024	0.330	0.330	0.330	0.330	0.330	-
May 10, 2024	0.330	0.330	0.330	0.330	0.330	-
May 9, 2024	0.330	0.330	0.330	0.330	0.330	-
May 8, 2024	0.330	0.330	0.330	0.330	0.330	-
May 7, 2024	0.330	0.330	0.330	0.330	0.330	-
May 6, 2024	0.330	0.330	0.330	0.330	0.330	-
May 3, 2024	0.330	0.330	0.330	0.330	0.330	-
May 2, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 30, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 29, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 26, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 25, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 24, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 23, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 22, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 19, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 18, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 17, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 16, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 15, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 12, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 11, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 10, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 9, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 8, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 5, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 3, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 2, 2024	0.330	0.330	0.330	0.330	0.330	-
Mar 28, 2024	0.300	0.330	0.260	0.330	0.330	2,281,000
Mar 27, 2024	0.320	0.330	0.290	0.315	0.315	888,000
Mar 26, 2024	0.320	0.340	0.320	0.340	0.340	827,000
Mar 25, 2024	0.310	0.370	0.310	0.320	0.320	28,000
Mar 22, 2024	0.330	0.330	0.310	0.315	0.315	607,000
Mar 21, 2024	0.355	0.355	0.335	0.340	0.340	4,710,000
Mar 20, 2024	0.335	0.345	0.335	0.345	0.345	1,031,000
Mar 19, 2024	0.340	0.345	0.335	0.340	0.340	3,647,000
Mar 18, 2024	0.340	0.345	0.330	0.330	0.330	171,000
Mar 15, 2024	0.335	0.350	0.335	0.350	0.350	3,000
Mar 14, 2024	0.335	0.345	0.335	0.345	0.345	226,000
Mar 13, 2024	0.320	0.345	0.320	0.345	0.345	1,263,000
Mar 12, 2024	0.320	0.345	0.320	0.345	0.345	137,000
Mar 11, 2024	0.310	0.340	0.310	0.315	0.315	441,000
Mar 8, 2024	0.315	0.330	0.315	0.330	0.330	280,127
Mar 7, 2024	0.340	0.340	0.340	0.340	0.340	-
Mar 6, 2024	0.310	0.340	0.300	0.340	0.340	439,000
Mar 5, 2024	0.340	0.345	0.340	0.340	0.340	841,000
Mar 4, 2024	0.340	0.340	0.340	0.340	0.340	-
Mar 1, 2024	0.325	0.325	0.325	0.325	0.325	-
Feb 29, 2024	0.330	0.365	0.300	0.365	0.365	791,000
Feb 28, 2024	0.325	0.325	0.325	0.325	0.325	-
Feb 27, 2024	0.320	0.325	0.320	0.325	0.325	71,000
Feb 26, 2024	0.325	0.325	0.315	0.315	0.315	3,453,000
Feb 23, 2024	0.300	0.330	0.300	0.320	0.320	106,000
Feb 22, 2024	0.295	0.325	0.295	0.325	0.325	12,000
Feb 21, 2024	0.315	0.315	0.315	0.315	0.315	503,000

0865.HK JIANDE INT'L

0.018

-5.26%

0051.HK HARBOUR CENTRE

4.750

+1.06%

9968.HK Huijing Holdings Company Limited

0.013

-7.14%

0106.HK LANDSEA MGMT

0.011

+10.00%

1172.HK MAGNUSCONCORDIA

0.017

0.00%

1622.HK REDCO GROUP

0.135

0.00%

0845.HK GLORIOUS PPT H

0.010

0.00%

0230.HK MINMETALS LAND

0.430

+14.67%

0194.HK LIU CHONG HING

3.840

-3.76%

0160.HK HON KWOK LAND

0.980

+1.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ZENSUN ENT (0185.HK)

Related Tickers