DirectBooking Technology Co., Ltd. - Ordinary Shares (ZDAI)

Last Price0.2980

Change+0.0170 (6.05%)

NASDAQ · Last Trade: Dec 16th, 4:44 PM EST

Historical Prices For DirectBooking Technology Co., Ltd. - Ordinary Shares (ZDAI)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	0.29	0.29	0.28	0.28	91,754	0.28
12/12/2025	0.31	0.32	0.29	0.30	137,331	0.30
12/11/2025	0.34	0.36	0.31	0.31	253,769	0.31
12/10/2025	0.35	0.37	0.34	0.34	46,304	0.34
12/09/2025	0.33	0.36	0.33	0.35	53,111	0.35
12/08/2025	0.35	0.39	0.34	0.37	132,343	0.37
12/05/2025	0.35	0.36	0.34	0.35	69,866	0.35
12/04/2025	0.35	0.36	0.34	0.36	106,657	0.36
12/03/2025	0.35	0.36	0.35	0.36	32,673	0.36
12/02/2025	0.38	0.38	0.34	0.36	126,024	0.36
12/01/2025	0.37	0.39	0.37	0.38	51,817	0.38
11/28/2025	0.38	0.39	0.37	0.39	44,561	0.39
11/26/2025	0.37	0.38	0.36	0.37	72,449	0.37
11/25/2025	0.37	0.38	0.35	0.37	143,909	0.37
11/24/2025	0.37	0.40	0.36	0.39	167,159	0.39
11/21/2025	0.37	0.40	0.36	0.40	54,881	0.40
11/20/2025	0.38	0.40	0.37	0.39	62,065	0.39
11/19/2025	0.39	0.41	0.38	0.41	74,405	0.41
11/18/2025	0.36	0.41	0.35	0.41	120,171	0.41
11/17/2025	0.37	0.40	0.36	0.39	261,229	0.39
11/14/2025	0.38	0.38	0.37	0.38	75,640	0.38
11/13/2025	0.41	0.43	0.38	0.39	240,339	0.39
11/12/2025	0.40	0.42	0.39	0.40	134,216	0.40
11/11/2025	0.40	0.42	0.39	0.41	135,162	0.41
11/10/2025	0.38	0.42	0.38	0.41	322,837	0.41
11/07/2025	0.40	0.40	0.38	0.39	416,960	0.39
11/06/2025	0.43	0.44	0.39	0.42	1,329,893	0.42
11/05/2025	0.52	0.57	0.45	0.52	32,893,676	0.52
11/04/2025	0.48	0.48	0.45	0.46	5,684,881	0.46
11/03/2025	0.49	0.49	0.46	0.47	51,578	0.47
10/31/2025	0.52	0.52	0.49	0.49	36,539	0.49
10/30/2025	0.49	0.51	0.48	0.49	97,838	0.49
10/29/2025	0.49	0.50	0.46	0.48	105,970	0.48
10/28/2025	0.53	0.53	0.49	0.49	45,129	0.49
10/27/2025	0.49	0.53	0.49	0.52	79,618	0.52
10/24/2025	0.52	0.52	0.48	0.48	52,820	0.48
10/23/2025	0.53	0.55	0.50	0.52	79,165	0.52
10/22/2025	0.52	0.54	0.51	0.52	48,267	0.52
10/21/2025	0.53	0.53	0.51	0.53	25,509	0.53
10/20/2025	0.53	0.56	0.52	0.54	40,330	0.54
10/17/2025	0.56	0.56	0.50	0.52	108,692	0.52
10/16/2025	0.59	0.59	0.53	0.54	77,269	0.54
10/15/2025	0.57	0.60	0.57	0.58	29,140	0.58
10/14/2025	0.53	0.57	0.53	0.57	45,754	0.57
10/13/2025	0.60	0.60	0.53	0.57	129,810	0.57
10/10/2025	0.60	0.61	0.56	0.56	128,565	0.56
10/09/2025	0.60	0.63	0.59	0.61	126,649	0.61
10/08/2025	0.64	0.65	0.59	0.59	123,481	0.59
10/07/2025	0.65	0.66	0.61	0.65	158,740	0.65
10/06/2025	0.66	0.67	0.64	0.66	121,715	0.66
10/03/2025	0.65	0.66	0.63	0.65	94,035	0.65
10/02/2025	0.65	0.67	0.63	0.66	79,907	0.66
10/01/2025	0.67	0.68	0.63	0.65	255,118	0.65
9/30/2025	0.70	0.70	0.63	0.67	162,604	0.67
9/29/2025	0.68	0.68	0.63	0.66	129,009	0.66
9/26/2025	0.71	0.73	0.67	0.67	296,957	0.67
9/25/2025	0.73	0.75	0.71	0.73	210,642	0.73
9/24/2025	0.70	0.75	0.69	0.73	292,047	0.73
9/23/2025	0.70	0.71	0.66	0.70	178,661	0.70
9/22/2025	0.65	0.77	0.65	0.68	867,491	0.68
9/19/2025	0.62	0.68	0.61	0.67	384,355	0.67
9/18/2025	0.57	0.64	0.56	0.63	462,107	0.63
9/17/2025	0.55	0.62	0.54	0.59	404,344	0.59