NASDAQ : ZDAI
DirectBooking Technology Co., Ltd. — Price history
Industrials · Engineering & Construction · Hong Kong
Last price 1.28 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DirectBooking Technology Co., Ltd. (ZDAI) closed at 1.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.13 | 1.25 | 1.13 | 1.24 | 2,466 | +10.71% |
| 2026-10-30 | 1.2 | 1.2 | 1.12 | 1.12 | 1,522 | -12.50% |
| 2026-10-29 | 1.245 | 1.29 | 1.245 | 1.28 | 5,021 | +2.40% |
| 2026-10-28 | 1.14 | 1.25 | 1.14 | 1.25 | 613 | +8.23% |
| 2026-10-27 | 1.15 | 1.25 | 1.1 | 1.155 | 5,349 | +0.91% |
| 2026-10-26 | 1.16 | 1.26 | 1.11 | 1.145 | 7,591 | -12.57% |
| 2026-10-23 | 1.27 | 1.309 | 1.24 | 1.309 | 4,489 | +3.08% |
| 2026-10-22 | 1.205 | 1.3 | 1.205 | 1.27 | 1,529 | +2.64% |
| 2026-10-21 | 1.21 | 1.26 | 1.16 | 1.237 | 3,998 | +3.11% |
| 2026-10-20 | 1.347 | 1.347 | 1.19 | 1.2 | 6,540 | -0.83% |
| 2026-10-19 | 1.34 | 1.34 | 1.18 | 1.21 | 7,803 | -9.02% |
| 2026-10-16 | 1.36 | 1.36 | 1.3 | 1.33 | 5,862 | +0.00% |
| 2026-10-15 | 1.32 | 1.353 | 1.3 | 1.33 | 3,226 | +0.76% |
| 2026-10-14 | 1.321 | 1.398 | 1.32 | 1.32 | 3,609 | -3.65% |
| 2026-10-13 | 1.41 | 1.54 | 1.35 | 1.37 | 12,928 | -5.52% |
| 2026-10-12 | 1.33 | 1.64 | 1.3 | 1.45 | 35,802 | +6.62% |
| 2026-10-09 | 1.38 | 1.38 | 1.36 | 1.36 | 947 | -1.45% |
| 2026-10-08 | 1.43 | 1.43 | 1.35 | 1.38 | 2,834 | -1.41% |
| 2026-10-07 | 1.45 | 1.55 | 1.365 | 1.4 | 4,876 | -1.63% |
| 2026-10-06 | 1.517 | 1.517 | 1.341 | 1.423 | 7,650 | -1.18% |
| 2026-10-05 | 1.45 | 1.467 | 1.411 | 1.44 | 4,091 | -8.77% |
| 2026-10-02 | 1.614 | 1.614 | 1.5 | 1.578 | 3,408 | +4.53% |
| 2026-10-01 | 1.7 | 1.7 | 1.41 | 1.51 | 17,041 | -3.75% |
| 2026-09-30 | 1.56 | 1.57 | 1.53 | 1.569 | 3,097 | +4.59% |
| 2026-09-29 | 1.715 | 1.715 | 1.43 | 1.5 | 17,045 | -9.09% |
| 2026-09-28 | 1.61 | 1.674 | 1.59 | 1.65 | 9,034 | +2.48% |
| 2026-09-25 | 1.65 | 1.667 | 1.59 | 1.61 | 5,900 | +1.58% |
| 2026-09-24 | 1.55 | 1.68 | 1.51 | 1.585 | 11,209 | -2.16% |
| 2026-09-23 | 1.5 | 1.621 | 1.5 | 1.62 | 3,341 | -2.41% |
| 2026-09-22 | 1.72 | 1.72 | 1.585 | 1.66 | 9,498 | +5.06% |
| 2026-09-21 | 1.51 | 1.61 | 1.48 | 1.58 | 7,026 | -0.63% |
| 2026-09-18 | 1.5 | 1.59 | 1.46 | 1.59 | 4,360 | +0.76% |
| 2026-09-17 | 1.503 | 1.59 | 1.503 | 1.578 | 6,917 | -0.13% |
| 2026-09-16 | 1.59 | 1.67 | 1.54 | 1.58 | 8,778 | -4.24% |
| 2026-09-15 | 1.67 | 1.77 | 1.63 | 1.65 | 27,962 | +8.20% |
| 2026-09-14 | 1.57 | 1.57 | 1.5 | 1.525 | 1,681 | +0.99% |
| 2026-09-11 | 1.6 | 1.677 | 1.5 | 1.51 | 10,742 | +0.67% |
| 2026-09-10 | 1.52 | 1.61 | 1.5 | 1.5 | 8,812 | -6.25% |
| 2026-09-09 | 1.5 | 1.6 | 1.49 | 1.6 | 3,775 | -0.31% |
| 2026-09-08 | 1.63 | 1.65 | 1.56 | 1.605 | 7,064 | -3.31% |
| 2026-09-04 | 1.71 | 1.71 | 1.6 | 1.66 | 5,520 | +3.75% |
| 2026-09-03 | 1.52 | 1.68 | 1.515 | 1.6 | 4,469 | +1.27% |
| 2026-09-02 | 1.57 | 1.628 | 1.55 | 1.58 | 14,469 | -3.07% |
| 2026-09-01 | 1.565 | 1.78 | 1.55 | 1.63 | 18,798 | +0.62% |
| 2026-08-31 | 1.63 | 1.665 | 1.56 | 1.62 | 10,736 | -1.82% |
| 2026-08-28 | 1.7 | 1.71 | 1.59 | 1.65 | 6,462 | -3.20% |
| 2026-08-27 | 1.68 | 1.705 | 1.63 | 1.705 | 8,402 | +2.07% |
| 2026-08-26 | 1.63 | 1.68 | 1.63 | 1.67 | 4,369 | +0.00% |
| 2026-08-25 | 1.65 | 1.7 | 1.635 | 1.67 | 3,647 | +0.00% |
| 2026-08-24 | 1.693 | 1.693 | 1.64 | 1.67 | 3,511 | -1.18% |
| 2026-08-21 | 1.6 | 1.74 | 1.562 | 1.69 | 13,576 | +5.62% |
| 2026-08-20 | 1.63 | 1.7 | 1.58 | 1.6 | 38,175 | -1.84% |
| 2026-08-19 | 1.64 | 1.75 | 1.59 | 1.63 | 14,750 | +1.87% |
| 2026-08-18 | 1.67 | 1.67 | 1.57 | 1.6 | 4,433 | -5.33% |
| 2026-08-17 | 1.63 | 1.69 | 1.57 | 1.69 | 16,609 | +4.32% |
| 2026-08-14 | 1.61 | 1.68 | 1.55 | 1.62 | 42,090 | -4.42% |
| 2026-08-13 | 1.7 | 1.76 | 1.65 | 1.695 | 23,349 | -3.69% |
| 2026-08-12 | 1.73 | 1.79 | 1.6 | 1.76 | 84,607 | -2.76% |
| 2026-08-11 | 1.87 | 2.473 | 1.68 | 1.81 | 791,002 | -3.04% |
| 2026-08-10 | 1.83 | 1.94 | 1.76 | 1.867 | 23,885 | +1.46% |
| 2026-08-07 | 1.69 | 1.84 | 1.69 | 1.84 | 12,274 | +6.36% |
| 2026-08-06 | 1.66 | 1.73 | 1.6 | 1.73 | 7,814 | -0.01% |
| 2026-08-05 | 1.77 | 1.77 | 1.6 | 1.73 | 5,543 | +1.76% |
| 2026-08-04 | 1.65 | 1.789 | 1.62 | 1.7 | 11,372 | +1.19% |
| 2026-08-03 | 1.57 | 1.7 | 1.57 | 1.68 | 22,049 | +1.82% |
| 2026-07-31 | 1.55 | 1.66 | 1.55 | 1.65 | 5,570 | +0.61% |
| 2026-07-30 | 1.54 | 1.699 | 1.54 | 1.64 | 12,700 | -0.24% |
| 2026-07-29 | 1.7 | 1.715 | 1.575 | 1.644 | 15,902 | -3.30% |
| 2026-07-28 | 1.69 | 1.7 | 1.635 | 1.7 | 9,129 | -1.16% |
| 2026-07-27 | 1.7 | 1.78 | 1.681 | 1.72 | 9,082 | +1.78% |
| 2026-07-24 | 1.83 | 1.83 | 1.68 | 1.69 | 6,444 | -2.31% |
| 2026-07-23 | 1.77 | 1.82 | 1.7 | 1.73 | 22,458 | -2.81% |
| 2026-07-22 | 1.72 | 1.86 | 1.66 | 1.78 | 24,904 | +2.30% |
| 2026-07-21 | 1.86 | 2.29 | 1.6 | 1.74 | 440,983 | -8.90% |
| 2026-07-20 | 1.925 | 1.982 | 1.7 | 1.91 | 12,003 | +0.53% |
| 2026-07-17 | 1.84 | 1.955 | 1.82 | 1.9 | 9,828 | +0.00% |
| 2026-07-16 | 1.89 | 1.99 | 1.88 | 1.9 | 9,067 | -2.06% |
| 2026-07-15 | 1.87 | 1.96 | 1.83 | 1.94 | 27,214 | +2.11% |
| 2026-07-14 | 1.9 | 2 | 1.88 | 1.9 | 24,364 | -3.06% |
| 2026-07-13 | 1.95 | 2 | 1.92 | 1.96 | 31,326 | +0.51% |
| 2026-07-10 | 2 | 2 | 1.68 | 1.95 | 36,947 | -3.47% |
| 2026-07-09 | 1.83 | 2.04 | 1.83 | 2.02 | 29,093 | +4.12% |
| 2026-07-08 | 1.83 | 2 | 1.8 | 1.94 | 42,982 | +2.65% |
| 2026-07-07 | 1.91 | 1.99 | 1.82 | 1.89 | 41,069 | -2.58% |
| 2026-07-06 | 1.9 | 1.99 | 1.87 | 1.94 | 33,376 | -1.52% |
| 2026-07-02 | 1.81 | 1.97 | 1.76 | 1.97 | 83,447 | +2.07% |
| 2026-07-01 | 1.89 | 2.02 | 1.81 | 1.93 | 87,500 | -1.03% |
| 2026-06-30 | 1.99 | 2.14 | 1.95 | 1.95 | 109,960 | -7.58% |
| 2026-06-29 | 1.94 | 2.19 | 1.77 | 2.11 | 206,929 | -6.22% |
| 2026-06-26 | 2.45 | 3 | 1.91 | 2.25 | 23,910,057 | +4.65% |
| 2026-06-25 | 2.24 | 2.55 | 2.05 | 2.15 | 101,034 | -4.02% |
| 2026-06-24 | 2.275 | 2.28 | 2.15 | 2.24 | 4,587 | -2.18% |
| 2026-06-23 | 2.5 | 2.5 | 2.149 | 2.29 | 9,961 | -9.49% |
| 2026-06-22 | 2.535 | 2.6 | 2.41 | 2.53 | 2,569 | -4.89% |
| 2026-06-18 | 2.66 | 2.66 | 2.575 | 2.66 | 6,088 | -1.12% |
| 2026-06-17 | 2.445 | 2.735 | 2.445 | 2.69 | 17,154 | -3.24% |
| 2026-06-16 | 2.68 | 2.865 | 2.53 | 2.78 | 48,739 | +0.36% |
| 2026-06-15 | 2.55 | 2.862 | 2.46 | 2.77 | 59,809 | +4.53% |
| 2026-06-12 | 2.7 | 2.7 | 2.6 | 2.65 | 4,044 | -5.36% |
| 2026-06-11 | 2.82 | 2.96 | 2.66 | 2.8 | 13,837 | -5.41% |
| 2026-06-10 | 2.89 | 2.99 | 2.79 | 2.96 | 9,842 | +0.68% |
| 2026-06-09 | 2.96 | 2.96 | 2.76 | 2.94 | 21,297 | +2.08% |
| 2026-06-08 | 2.82 | 2.88 | 2.6 | 2.88 | 11,141 | -1.03% |
| 2026-06-05 | 2.827 | 2.93 | 2.61 | 2.91 | 11,685 | -1.02% |
| 2026-06-04 | 2.91 | 2.98 | 2.66 | 2.94 | 18,285 | +7.30% |
| 2026-06-03 | 3.034 | 3.06 | 2.693 | 2.74 | 20,852 | -11.33% |
| 2026-06-02 | 2.93 | 3.2 | 2.647 | 3.09 | 34,393 | +5.82% |
| 2026-06-01 | 2.37 | 3.14 | 2.37 | 2.92 | 125,331 | +24.26% |
| 2026-05-29 | 2.09 | 2.38 | 2.03 | 2.35 | 15,584 | +6.33% |
| 2026-05-28 | 2.05 | 2.22 | 2.05 | 2.21 | 30,592 | +3.76% |
| 2026-05-27 | 2.035 | 2.13 | 1.9 | 2.13 | 33,265 | +1.91% |
| 2026-05-26 | 1.98 | 2.143 | 1.97 | 2.09 | 26,924 | +3.47% |
| 2026-05-22 | 1.935 | 2.15 | 1.93 | 2.02 | 29,117 | +1.00% |
| 2026-05-21 | 1.75 | 2.02 | 1.715 | 2 | 46,420 | +10.50% |
| 2026-05-20 | 1.87 | 1.99 | 1.74 | 1.81 | 99,973 | -6.22% |
| 2026-05-19 | 1.82 | 1.96 | 1.6 | 1.93 | 208,089 | +8.43% |
| 2026-05-18 | 1.83 | 1.94 | 1.46 | 1.78 | 3,159,315 | +22.76% |
| 2026-05-15 | 1.64 | 1.641 | 1.3 | 1.45 | 395,576 | -13.69% |
| 2026-05-14 | 1.835 | 1.835 | 1.57 | 1.68 | 46,851 | -8.20% |
| 2026-05-13 | 1.94 | 1.94 | 1.79 | 1.83 | 15,415 | -4.69% |