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 $348.09 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $34.64, while $1000 invested 1 year ago would be worth $164.48. This corresponds to total returns of -65.19%, -96.54%, -83.55%, respectively, with annualized returns of -10.02%, -48.94%, -83.55%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 2.06 | 2.01 | 2.01 | 2.17 | 2.01 | 17.76M |
| November 11, 2026 | 2.07 | 2.07 | 2.07 | 2.1 | 2.04 | 12.79M |
| November 10, 2026 | 2.1 | 2.09 | 2.09 | 2.12 | 2.08 | 5.03M |
| November 09, 2026 | 2.15 | 2.07 | 2.07 | 2.21 | 2.06 | 7.62M |
| November 06, 2026 | 2.22 | 2.15 | 2.15 | 2.23 | 2.13 | 6.36M |
| November 05, 2026 | 2.21 | 2.26 | 2.26 | 2.32 | 2.21 | 7.04M |
| November 04, 2026 | 2.22 | 2.19 | 2.19 | 2.22 | 2.13 | 9.75M |
| November 03, 2026 | 2.17 | 2.22 | 2.22 | 2.22 | 2.15 | 6.83M |
| November 02, 2026 | 2.22 | 2.17 | 2.17 | 2.26 | 2.14 | 4.36M |
| October 30, 2026 | 2.2 | 2.22 | 2.22 | 2.3 | 2.2 | 7.27M |
| October 29, 2026 | 2.18 | 2.21 | 2.21 | 2.22 | 2.16 | 9.05M |
| October 28, 2026 | 2.23 | 2.19 | 2.19 | 2.25 | 2.17 | 5.15M |
| October 27, 2026 | 2.31 | 2.23 | 2.23 | 2.37 | 2.21 | 5.56M |
| October 26, 2026 | 2.31 | 2.31 | 2.31 | 2.35 | 2.29 | 5M |
| October 23, 2026 | 2.26 | 2.3 | 2.3 | 2.35 | 2.24 | 6.36M |
| October 22, 2026 | 2.34 | 2.26 | 2.26 | 2.34 | 2.21 | 10.11M |
| October 21, 2026 | 2.37 | 2.36 | 2.36 | 2.5 | 2.33 | 9.56M |
| October 20, 2026 | 2.44 | 2.4 | 2.4 | 2.45 | 2.36 | 6.73M |
| October 16, 2026 | 2.34 | 2.43 | 2.43 | 2.49 | 2.32 | 11.63M |
| October 15, 2026 | 2.29 | 2.32 | 2.32 | 2.33 | 2.24 | 8.94M |
| October 14, 2026 | 2.34 | 2.33 | 2.33 | 2.38 | 2.33 | 10.18M |
| October 13, 2026 | 2.35 | 2.38 | 2.38 | 2.38 | 2.25 | 14.19M |
| October 12, 2026 | 2.47 | 2.35 | 2.35 | 2.59 | 2.34 | 7.08M |
| October 09, 2026 | 2.44 | 2.47 | 2.47 | 2.51 | 2.43 | 10.64M |
| October 08, 2026 | 2.51 | 2.44 | 2.44 | 2.55 | 2.42 | 11.78M |
| October 07, 2026 | 2.63 | 2.47 | 2.47 | 2.63 | 2.46 | 4.69M |
| October 06, 2026 | 2.59 | 2.56 | 2.56 | 2.63 | 2.54 | 5.65M |
| October 05, 2026 | 2.58 | 2.56 | 2.56 | 2.66 | 2.53 | 6.35M |
| October 02, 2026 | 2.75 | 2.59 | 2.59 | 2.75 | 2.57 | 9.13M |
| September 30, 2026 | 2.7 | 2.7 | 2.7 | 2.72 | 2.62 | 23.41M |
| September 29, 2026 | 2.82 | 2.67 | 2.67 | 2.82 | 2.63 | 29.02M |
| September 28, 2026 | 2.91 | 2.81 | 2.81 | 2.95 | 2.79 | 11.75M |
| September 25, 2026 | 2.95 | 2.9 | 2.9 | 2.96 | 2.81 | 6.78M |
| September 24, 2026 | 2.92 | 2.98 | 2.98 | 3.01 | 2.88 | 23.32M |
| September 23, 2026 | 2.94 | 2.95 | 2.95 | 2.99 | 2.9 | 15.77M |
| September 22, 2026 | 3.1 | 2.94 | 2.94 | 3.11 | 2.91 | 13.49M |
| September 21, 2026 | 3.19 | 3.1 | 3.1 | 3.22 | 3.07 | 9.82M |
| September 18, 2026 | 3.15 | 3.16 | 3.16 | 3.21 | 3.1 | 33.81M |
| September 17, 2026 | 3.08 | 3.12 | 3.12 | 3.12 | 3.03 | 13.63M |
| September 16, 2026 | 3.15 | 3.1 | 3.1 | 3.15 | 3.06 | 11.05M |
| September 15, 2026 | 3.21 | 3.16 | 3.16 | 3.21 | 3.08 | 20.41M |
| September 11, 2026 | 3.24 | 3.19 | 3.19 | 3.24 | 3.13 | 12.63M |
| September 10, 2026 | 3.33 | 3.21 | 3.21 | 3.33 | 3.15 | 13.54M |
| September 09, 2026 | 3.57 | 3.33 | 3.33 | 3.57 | 3.32 | 9.37M |
| September 08, 2026 | 3.56 | 3.55 | 3.55 | 3.65 | 3.51 | 8.11M |
| September 07, 2026 | 3.62 | 3.55 | 3.55 | 3.65 | 3.53 | 5.71M |
| September 04, 2026 | 3.65 | 3.62 | 3.62 | 3.73 | 3.58 | 7.71M |
| September 03, 2026 | 3.86 | 3.64 | 3.64 | 3.86 | 3.64 | 6.69M |
| September 02, 2026 | 3.94 | 3.76 | 3.76 | 3.94 | 3.75 | 10.89M |
| September 01, 2026 | 4.3 | 3.93 | 3.93 | 4.39 | 3.91 | 14.53M |
| August 31, 2026 | 4.12 | 4.27 | 4.27 | 4.33 | 3.97 | 14.43M |
| August 28, 2026 | 4.1 | 4.12 | 4.12 | 4.14 | 4 | 5.23M |
| August 27, 2026 | 4.34 | 4.1 | 4.1 | 4.37 | 4.1 | 6.86M |
| August 26, 2026 | 4.49 | 4.35 | 4.35 | 4.59 | 4.32 | 4.64M |
| August 25, 2026 | 4.43 | 4.51 | 4.51 | 4.53 | 4.4 | 3.24M |
| August 24, 2026 | 4.51 | 4.46 | 4.46 | 4.6 | 4.43 | 2.78M |
| August 21, 2026 | 4.65 | 4.59 | 4.59 | 4.66 | 4.51 | 2.53M |
| August 20, 2026 | 4.39 | 4.67 | 4.67 | 4.68 | 4.38 | 6.42M |
| August 19, 2026 | 4.39 | 4.35 | 4.35 | 4.43 | 4.33 | 3.33M |
| August 18, 2026 | 4.47 | 4.39 | 4.39 | 4.47 | 4.33 | 5.44M |
AD
