Zhongsheng Group Holdings Limited (0881.HK) HKSE
6.33
+0.05(+0.80%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0881.HK Historical Return
If you invested $1000 in Zhongsheng Group Holdings Limited (0881.HK) 10 years ago, it would be worth $1,847.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $105.88, while $1000 invested 1 year ago would be worth $536.86. This corresponds to total returns of 84.78%, -89.41%, -46.31%, respectively, with annualized returns of 6.33%, -36.16%, -46.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0881.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.34 | 6.28 | 6.28 | 6.38 | 6.13 | 5.26M |
| June 01, 2026 | 6.17 | 6.39 | 6.39 | 6.49 | 6.17 | 5.44M |
| May 29, 2026 | 6.09 | 6.16 | 6.16 | 6.2 | 5.95 | 8.09M |
| May 28, 2026 | 6.43 | 6.09 | 6.09 | 6.52 | 6.06 | 10.24M |
| May 27, 2026 | 6.36 | 6.48 | 6.48 | 6.76 | 6.36 | 124.24M |
| May 26, 2026 | 6.41 | 6.47 | 6.47 | 6.59 | 6.35 | 3.24M |
| May 22, 2026 | 6.68 | 6.44 | 6.44 | 6.74 | 6.41 | 6.24M |
| May 21, 2026 | 6.45 | 6.66 | 6.66 | 6.78 | 6.45 | 12.84M |
| May 20, 2026 | 6.57 | 6.47 | 6.47 | 6.63 | 6.38 | 5.43M |
| May 19, 2026 | 6.59 | 6.63 | 6.63 | 6.73 | 6.52 | 7.52M |
| May 18, 2026 | 6.75 | 6.62 | 6.62 | 6.75 | 6.38 | 9.01M |
| May 15, 2026 | 6.85 | 6.72 | 6.72 | 6.86 | 6.65 | 6.25M |
| May 14, 2026 | 7.09 | 6.84 | 6.84 | 7.17 | 6.74 | 9.74M |
| May 13, 2026 | 7.13 | 7.13 | 7.13 | 7.19 | 7.07 | 3.1M |
| May 12, 2026 | 7.16 | 7.13 | 7.13 | 7.41 | 7.1 | 4.25M |
| May 11, 2026 | 7.03 | 7.17 | 7.17 | 7.18 | 7.02 | 6.05M |
| May 08, 2026 | 7.18 | 7.2 | 7.2 | 7.34 | 7.14 | 7.91M |
| May 07, 2026 | 7.05 | 7.24 | 7.24 | 7.36 | 6.96 | 10.7M |
| May 06, 2026 | 7 | 6.95 | 6.95 | 7.01 | 6.78 | 10.04M |
| May 05, 2026 | 7.09 | 6.97 | 6.97 | 7.09 | 6.91 | 6.64M |
| May 04, 2026 | 7.1 | 7.16 | 7.16 | 7.27 | 7.08 | 2.99M |
| April 30, 2026 | 7.08 | 7.1 | 7.1 | 7.21 | 7.02 | 3.84M |
| April 29, 2026 | 7.1 | 7.27 | 7.27 | 7.29 | 7.06 | 4.43M |
| April 28, 2026 | 7.26 | 7.03 | 7.03 | 7.29 | 6.93 | 10.73M |
| April 27, 2026 | 7.35 | 7.26 | 7.26 | 7.37 | 7.23 | 5.46M |
| April 24, 2026 | 7.33 | 7.38 | 7.38 | 7.43 | 7.28 | 3.95M |
| April 23, 2026 | 7.6 | 7.39 | 7.39 | 7.6 | 7.31 | 5.56M |
| April 22, 2026 | 7.71 | 7.55 | 7.55 | 7.71 | 7.47 | 48.69M |
| April 21, 2026 | 7.53 | 7.71 | 7.71 | 7.79 | 7.5 | 4.22M |
| April 20, 2026 | 7.51 | 7.55 | 7.55 | 7.68 | 7.48 | 5.5M |
| April 17, 2026 | 7.7 | 7.53 | 7.53 | 7.74 | 7.52 | 4.46M |
| April 16, 2026 | 7.7 | 7.71 | 7.71 | 7.78 | 7.61 | 4.89M |
| April 15, 2026 | 7.87 | 7.68 | 7.68 | 7.93 | 7.65 | 8.1M |
| April 14, 2026 | 8 | 7.92 | 7.92 | 8.19 | 7.86 | 6.46M |
| April 13, 2026 | 8.12 | 8 | 8 | 8.24 | 7.93 | 4.8M |
| April 10, 2026 | 8.2 | 8.12 | 8.12 | 8.41 | 8.08 | 4.82M |
| April 09, 2026 | 8.46 | 8.26 | 8.26 | 8.46 | 8.17 | 4.12M |
| April 08, 2026 | 8.66 | 8.46 | 8.46 | 8.7 | 8.35 | 4.19M |
| April 02, 2026 | 8.4 | 8.5 | 8.5 | 8.64 | 8.33 | 7.49M |
| April 01, 2026 | 8.26 | 8.43 | 8.43 | 8.54 | 8.2 | 11.22M |
| March 31, 2026 | 8.24 | 8.22 | 8.22 | 8.39 | 8.14 | 4.66M |
| March 30, 2026 | 8.32 | 8.27 | 8.27 | 8.6 | 8.22 | 10.2M |
| March 27, 2026 | 7.88 | 8.57 | 8.57 | 8.75 | 7.88 | 19.69M |
| March 26, 2026 | 7.86 | 7.93 | 7.93 | 8.25 | 7.53 | 19.4M |
| March 25, 2026 | 7.91 | 7.82 | 7.82 | 7.99 | 7.73 | 13.76M |
| March 24, 2026 | 7.73 | 7.85 | 7.85 | 7.93 | 7.69 | 13.28M |
| March 23, 2026 | 7.71 | 7.81 | 7.81 | 7.9 | 7.57 | 7.33M |
| March 20, 2026 | 7.87 | 7.84 | 7.84 | 8 | 7.75 | 6.82M |
| March 19, 2026 | 8.25 | 7.88 | 7.88 | 8.25 | 7.81 | 12.23M |
| March 18, 2026 | 8.39 | 8.28 | 8.28 | 8.39 | 8.05 | 12.28M |
| March 17, 2026 | 8.23 | 8.36 | 8.36 | 8.59 | 8.23 | 11.62M |
| March 16, 2026 | 8.89 | 8.23 | 8.23 | 8.93 | 7.9 | 45.38M |
| March 13, 2026 | 9.92 | 9.73 | 9.73 | 10.16 | 9.69 | 11.36M |
| March 12, 2026 | 9.71 | 9.99 | 9.99 | 10.24 | 9.71 | 18.07M |
| March 11, 2026 | 9.8 | 9.71 | 9.71 | 10.03 | 9.69 | 13.89M |
| March 10, 2026 | 9.87 | 9.87 | 9.8 | 10.04 | 9.83 | 1.57M |
| March 09, 2026 | 9.78 | 9.86 | 9.86 | 9.92 | 9.54 | 12.19M |
| March 06, 2026 | 9.41 | 9.82 | 9.82 | 9.94 | 9.25 | 21.26M |
| March 05, 2026 | 9.8 | 9.41 | 9.41 | 9.83 | 9.4 | 13.48M |
| March 04, 2026 | 9.89 | 9.52 | 9.56 | 10.01 | 9.5 | 9.81M |
