Zhongsheng Group Holdings Limited (0881.HK) HKSE
Currency In HKD
AD
- 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 $1,170.54 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $72.38, while $1000 invested 1 year ago would be worth $328.5. This corresponds to total returns of 17.05%, -92.76%, -67.15%, respectively, with annualized returns of 1.59%, -40.84%, -67.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0881.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.71 | 4.53 | 4.53 | 4.71 | 4.41 | 7.11M |
| July 30, 2026 | 4.45 | 4.71 | 4.71 | 4.78 | 4.32 | 17.51M |
| July 29, 2026 | 4.23 | 4.37 | 4.37 | 4.52 | 4.23 | 12.76M |
| July 28, 2026 | 4.18 | 4.16 | 4.16 | 4.32 | 4.13 | 5.51M |
| July 27, 2026 | 4.26 | 4.23 | 4.23 | 4.27 | 4.17 | 2.52M |
| July 24, 2026 | 4.29 | 4.23 | 4.23 | 4.29 | 4.12 | 5.24M |
| July 23, 2026 | 4.35 | 4.3 | 4.3 | 4.38 | 4.26 | 4.9M |
| July 22, 2026 | 4.3 | 4.3 | 4.3 | 4.37 | 4.23 | 4.19M |
| July 21, 2026 | 4.41 | 4.34 | 4.34 | 4.43 | 4.23 | 4.91M |
| July 20, 2026 | 4.39 | 4.41 | 4.41 | 4.47 | 4.28 | 8.71M |
| July 17, 2026 | 4.67 | 4.31 | 4.31 | 4.69 | 4.25 | 9.66M |
| July 16, 2026 | 4.56 | 4.63 | 4.63 | 4.78 | 4.56 | 14.03M |
| July 15, 2026 | 4.6 | 4.56 | 4.56 | 4.66 | 4.42 | 7.48M |
| July 14, 2026 | 4.79 | 4.65 | 4.65 | 4.82 | 4.58 | 6.6M |
| July 13, 2026 | 5.05 | 4.75 | 4.75 | 5.05 | 4.54 | 11.43M |
| July 10, 2026 | 5.07 | 5.06 | 5.06 | 5.19 | 5.03 | 2.6M |
| July 09, 2026 | 5.25 | 5.06 | 5.06 | 5.25 | 5.06 | 3.39M |
| July 08, 2026 | 5.35 | 5.3 | 5.3 | 5.35 | 5.17 | 3.48M |
| July 07, 2026 | 5.05 | 5.22 | 5.22 | 5.28 | 5.05 | 7.55M |
| July 06, 2026 | 5.12 | 5.05 | 5.05 | 5.12 | 4.95 | 6.93M |
| July 03, 2026 | 4.92 | 5.06 | 5.06 | 5.07 | 4.82 | 10.52M |
| July 02, 2026 | 5.04 | 4.91 | 4.91 | 5.07 | 4.88 | 7.31M |
| June 30, 2026 | 5.05 | 4.85 | 4.85 | 5.07 | 4.83 | 5.25M |
| June 29, 2026 | 4.84 | 5.04 | 5.04 | 5.18 | 4.77 | 12.1M |
| June 26, 2026 | 5.2 | 4.85 | 4.85 | 5.2 | 4.83 | 6.9M |
| June 25, 2026 | 5.15 | 5.02 | 5.02 | 5.16 | 4.95 | 8.76M |
| June 24, 2026 | 5.2 | 5.2 | 5.2 | 5.38 | 5.14 | 6.08M |
| June 23, 2026 | 5.02 | 5.21 | 5.21 | 5.32 | 5.02 | 6.67M |
| June 22, 2026 | 5.25 | 5.13 | 5.13 | 5.25 | 4.95 | 8.01M |
| June 18, 2026 | 5.37 | 5.17 | 5.17 | 5.37 | 5.08 | 16.39M |
| June 17, 2026 | 5.56 | 5.38 | 5.38 | 5.68 | 5.35 | 9.29M |
| June 16, 2026 | 5.78 | 5.59 | 5.59 | 5.79 | 5.53 | 8.38M |
| June 15, 2026 | 5.78 | 5.8 | 5.8 | 6.02 | 5.78 | 6.36M |
| June 12, 2026 | 6.15 | 5.79 | 5.79 | 6.15 | 5.74 | 10.67M |
| June 11, 2026 | 6.11 | 6.14 | 6.14 | 6.19 | 6 | 6.22M |
| June 10, 2026 | 6 | 6.15 | 6.15 | 6.16 | 5.93 | 10.94M |
| June 09, 2026 | 6.14 | 6.05 | 6.05 | 6.19 | 6 | 5.29M |
| June 08, 2026 | 5.93 | 6.14 | 6.14 | 6.22 | 5.83 | 8.26M |
| June 05, 2026 | 6.15 | 5.98 | 5.98 | 6.26 | 5.95 | 7.43M |
| June 04, 2026 | 6.32 | 6.15 | 6.15 | 6.38 | 6.05 | 4.34M |
| June 03, 2026 | 6.36 | 6.34 | 6.34 | 6.37 | 6.15 | 7.03M |
| 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 |
AD
