DirectBooking Technology Co., Ltd.
ZDAINASDAQIndustrials● Active
$2.79
$-0.09(-3.13%)
Market Cap$4645339
P/E Ratio—
52W High$16.32
52W Low$1.3
DirectBooking Technology Co., Ltd.（ZDAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zdai · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.60
May 14, 2025
-83.6% from here
5-Year Low5Y
$1.30
May 15, 2026
+121.5% from low
IPO Priceadj.
—
Jul 22, 2024
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZDAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.82 | $2.88 | $2.60 | $2.88 | $2.88 | 11K | +2.13% |
| Jun 5, 2026 | $2.83 | $2.93 | $2.61 | $2.91 | $2.91 | 12K | +2.83% |
| Jun 4, 2026 | $2.91 | $2.98 | $2.66 | $2.94 | $2.94 | 18K | +1.03% |
| Jun 3, 2026 | $3.03 | $3.06 | $2.69 | $2.74 | $2.74 | 21K | -9.57% |
| Jun 2, 2026 | $2.93 | $3.20 | $2.65 | $3.09 | $3.09 | 34K | +5.46% |
| Jun 1, 2026 | $2.37 | $3.14 | $2.37 | $2.92 | $2.92 | 125K | +23.21% |
| May 29, 2026 | $2.09 | $2.38 | $2.03 | $2.35 | $2.35 | 16K | +12.44% |
| May 28, 2026 | $2.05 | $2.22 | $2.05 | $2.21 | $2.21 | 31K | +7.80% |
| May 27, 2026 | $2.04 | $2.13 | $1.90 | $2.13 | $2.13 | 33K | +4.41% |
| May 26, 2026 | $1.98 | $2.14 | $1.97 | $2.09 | $2.09 | 27K | +5.56% |
| May 22, 2026 | $1.93 | $2.15 | $1.93 | $2.02 | $2.02 | 29K | +4.66% |
| May 21, 2026 | $1.75 | $2.02 | $1.72 | $2.00 | $2.00 | 46K | +14.29% |
| May 20, 2026 | $1.87 | $1.99 | $1.74 | $1.81 | $1.81 | 100K | -3.21% |
| May 19, 2026 | $1.82 | $1.96 | $1.60 | $1.93 | $1.93 | 208K | +6.04% |
| May 18, 2026 | $1.83 | $1.94 | $1.46 | $1.78 | $1.78 | 3.2M | -2.73% |
| May 15, 2026 | $1.64 | $1.64 | $1.30 | $1.45 | $1.45 | 396K | -11.59% |
| May 14, 2026 | $1.84 | $1.84 | $1.57 | $1.68 | $1.68 | 47K | -8.70% |
| May 13, 2026 | $1.94 | $1.94 | $1.79 | $1.83 | $1.83 | 15K | -5.67% |
| May 12, 2026 | $1.91 | $1.95 | $1.81 | $1.92 | $1.92 | 16K | +0.52% |
| May 11, 2026 | $2.04 | $2.08 | $1.85 | $1.98 | $1.98 | 17K | -2.94% |
Showing 1–20 of 271 records
Annual Stock Price Performance · ZDAI
Jan 1 → Dec 31 · 2 years2026-13.8%$3.34 → $2.88
-13.8%
2025-54.6%$7.20 → $3.27
-54.6%
Best Year2026 · -13.8%
Worst Year2025 · -54.6%
Positive Years0 / 2
Avg Annual Return-34.2%
2Y Total Return-60.0%
2Y CAGR~-36.8% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2B关于价格历史与 OHLCV 数据
DirectBooking Technology Co., Ltd.（ZDAI）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZDAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZDAI 历史股价FMP 日线复权 OHLCV