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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.39	13.03	13.03	13.39	12.91	5.14M
October 16, 2025	13.46	13.39	13.39	13.69	13.29	5.54M
October 15, 2025	13.41	13.46	13.46	13.56	13.27	10.53M
October 14, 2025	13.9	13.3	13.3	14.06	13.27	9.3M
October 13, 2025	13.74	13.92	13.92	13.93	13.29	13.35M
October 10, 2025	14.32	14.25	14.25	14.58	14.14	16.29M
October 09, 2025	14.75	14.4	14.4	14.75	14.18	13.15M
October 08, 2025	14.94	14.75	14.75	15.05	14.46	6.74M
October 06, 2025	15.02	15.01	15.01	15.21	14.98	3.73M
October 03, 2025	15.2	15.2	15.2	15.31	15.11	4.47M
October 02, 2025	14.69	15.17	15.17	15.35	14.62	12.7M
September 30, 2025	14.27	14.58	14.58	14.8	14.27	12.57M
September 29, 2025	14.22	14.27	14.27	14.46	14.04	7.21M
September 26, 2025	14.14	14.03	14.03	14.29	13.83	8.04M
September 25, 2025	14.4	14.14	14.14	14.44	14.04	8.49M
September 24, 2025	14.43	14.36	14.36	14.43	14.17	8.08M
September 23, 2025	14.63	14.43	14.43	14.63	14.15	11.63M
September 22, 2025	15.02	14.63	14.63	15.06	14.54	10.62M
September 19, 2025	14.83	14.99	14.99	15.25	14.69	8.54M
September 18, 2025	15.24	14.83	14.83	15.24	14.54	11.19M
September 17, 2025	15.33	15.19	15.19	15.43	14.98	10.36M
September 16, 2025	15.8	15.33	15.33	15.82	15.19	8.07M
September 15, 2025	15.66	15.6	15.6	15.76	15.51	7.51M
September 12, 2025	15.85	15.66	15.66	16.05	15.53	9.9M
September 11, 2025	15.6	15.55	15.55	15.75	15.33	13.49M
September 10, 2025	15.98	15.85	15.85	16.09	15.56	12.3M
September 09, 2025	16.46	15.98	15.98	16.65	15.86	12.83M
September 08, 2025	16.19	16.45	16.45	16.74	15.98	12.25M
September 05, 2025	15.89	16.19	16.19	16.35	15.75	12.52M
September 04, 2025	17.29	15.76	15.76	17.29	15.73	17.72M
September 03, 2025	17.54	17.29	17.29	18.73	17.09	29.18M
September 02, 2025	15.99	16.77	16.77	17.2	15.99	20.21M
September 01, 2025	16.2	15.97	15.97	16.52	15.65	13.86M
August 29, 2025	15.28	16.07	16.07	16.21	15.2	27.09M
August 28, 2025	15.1	15.25	15.25	15.34	13.81	37.45M
August 27, 2025	14.8	15.1	15.1	15.27	14.71	37.82M
August 26, 2025	14.49	14.81	14.81	15.53	14.44	70.47M
August 25, 2025	14.5	14.49	14.49	14.77	14.35	11.17M
August 22, 2025	14.33	14.35	14.35	14.39	14.1	12.53M
August 21, 2025	14.77	14.3	14.3	15.04	14.21	15.35M
August 20, 2025	15.18	14.84	14.84	15.38	14.54	12.32M
August 19, 2025	14.27	15.42	15.42	15.42	14.27	26.29M
August 18, 2025	14.59	14.24	14.24	14.89	14.13	12.44M
August 15, 2025	14.21	14.59	14.59	14.63	14.05	9.75M
August 14, 2025	14.6	14.37	14.37	14.61	14.08	13.65M
August 13, 2025	14.35	14.6	14.6	15.05	14.28	18.06M
August 12, 2025	13.9	14.27	14.27	14.78	13.82	26.84M
August 11, 2025	13.5	13.72	13.72	13.92	13.5	9.24M
August 08, 2025	13.84	13.35	13.35	13.84	13.28	17.86M
August 07, 2025	13.67	13.85	13.85	13.94	13.52	5.22M
August 06, 2025	13.76	13.67	13.67	13.96	13.58	5.66M
August 05, 2025	13.78	13.82	13.82	13.96	13.52	7.43M
August 04, 2025	13.16	13.79	13.79	13.96	13	14.99M
August 01, 2025	13.26	13.06	13.06	13.4	12.64	22.63M
July 31, 2025	13.94	13.24	13.24	13.98	13.2	11.75M
July 30, 2025	14.32	13.94	13.94	14.52	13.8	15.31M
July 29, 2025	13.6	14.32	14.32	14.44	13.6	18.43M
July 28, 2025	14.28	13.48	13.48	14.4	13.38	15.2M
July 25, 2025	14.46	14.26	14.26	14.58	13.84	12.16M
July 24, 2025	13.66	14.46	14.46	15.32	13.6	22.04M

Zhongsheng Group Holdings Limited (0881.HK) HKSE