Zhongsheng Group Holdings Limited - 0881.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.13	11.89	11.89	12.17	11.76	3.03M
February 16, 2026	12	12.17	12.17	12.27	11.8	2.31M
February 13, 2026	12.1	12.19	12.19	12.25	12.05	2.14M
February 12, 2026	12.59	12.24	12.24	12.59	12.18	3.11M
February 11, 2026	12.74	12.59	12.59	12.87	12.51	4.46M
February 10, 2026	12.19	12.65	12.65	12.66	12.19	6.5M
February 09, 2026	11.97	12.19	12.19	12.43	11.93	6.72M
February 06, 2026	12.07	11.93	11.93	12.07	11.79	3.65M
February 05, 2026	11.83	12.08	12.08	12.23	11.8	4.26M
February 04, 2026	11.9	12.01	12.01	12.17	11.78	7.09M
February 03, 2026	11.68	11.82	11.82	11.89	11.53	6.3M
February 02, 2026	11.7	11.6	11.6	11.77	11.37	6.66M
January 30, 2026	11.9	11.65	11.65	12.27	11.6	7.15M
January 29, 2026	12.25	12.13	12.13	12.25	11.88	4.47M
January 28, 2026	12.35	12.25	12.25	12.44	12.18	4.4M
January 27, 2026	12.84	12.35	12.35	12.86	12.16	5.44M
January 26, 2026	12.92	12.67	12.67	13.03	12.63	6.02M
January 23, 2026	12.56	12.92	12.92	13.01	12.56	7.87M
January 22, 2026	12.39	12.56	12.56	12.72	12.39	6.65M
January 21, 2026	12.05	12.36	12.36	12.38	11.98	10.7M
January 20, 2026	11.91	12.05	12.05	12.23	11.84	3.42M
January 19, 2026	12.39	11.9	11.9	12.39	11.88	3.8M
January 16, 2026	12.35	12.41	12.41	12.71	12.33	5.46M
January 15, 2026	12.15	12.35	12.35	12.6	12.1	6.57M
January 14, 2026	11.96	12.15	12.15	12.27	11.94	3.91M
January 13, 2026	11.86	11.94	11.94	12.14	11.84	5.36M
January 12, 2026	11.87	11.91	11.91	11.95	11.69	6.01M
January 09, 2026	11.85	11.77	11.77	11.92	11.73	2.77M
January 08, 2026	12.25	11.79	11.79	12.25	11.6	7.05M
January 07, 2026	12.34	12.25	12.25	12.67	12.19	4.53M
January 06, 2026	11.87	12.34	12.34	12.48	11.87	7.67M
January 05, 2026	11.63	11.87	11.87	12.05	11.53	4.53M
January 02, 2026	11.72	11.65	11.65	11.76	11.58	1.97M
December 31, 2025	11.92	11.62	11.62	11.95	11.52	2.18M
December 30, 2025	11.95	11.91	11.91	12.1	11.8	6.14M
December 29, 2025	11.71	11.83	11.83	12.07	11.71	6.33M
December 24, 2025	11.78	11.71	11.71	11.93	11.56	2.33M
December 23, 2025	11.64	11.76	11.76	12.02	11.64	6.06M
December 22, 2025	11.39	11.64	11.64	11.77	11.39	3.58M
December 19, 2025	11.21	11.36	11.36	11.42	10.96	8.47M
December 18, 2025	10.94	11.04	11.04	11.15	10.84	3.39M
December 17, 2025	11.09	11.02	11.02	11.09	10.92	4.17M
December 16, 2025	11.2	11.11	11.11	11.35	11.04	3.3M
December 15, 2025	11.11	11.32	11.32	11.56	11.02	7.08M
December 12, 2025	11.34	11.15	11.15	11.35	11.07	4.57M
December 11, 2025	11.24	11.15	11.15	11.36	11.1	2.55M
December 10, 2025	11.35	11.2	11.2	11.35	11	6.51M
December 09, 2025	11.53	11.35	11.35	11.55	11.33	3.95M
December 08, 2025	11.7	11.59	11.59	11.86	11.58	3.42M
December 05, 2025	11.92	11.76	11.76	11.92	11.75	5.32M
December 04, 2025	11.99	11.96	11.96	12.08	11.82	2.89M
December 03, 2025	11.98	11.99	11.99	12.14	11.87	4.71M
December 02, 2025	11.9	11.97	11.97	12.04	11.77	2.86M
December 01, 2025	11.71	11.91	11.91	12.02	11.6	5.25M
November 28, 2025	11.9	11.71	11.71	11.9	11.7	2.96M
November 27, 2025	11.74	11.9	11.9	12.11	11.59	8.71M
November 26, 2025	11.74	11.61	11.61	11.77	11.59	2.83M
November 25, 2025	11.56	11.57	11.57	11.77	11.55	4.37M
November 24, 2025	11.29	11.56	11.56	11.64	11.27	6.1M
November 21, 2025	11.27	11.18	11.18	11.37	11.11	7.19M

Zhongsheng Group Holdings Limited (0881.HK) HKSE