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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	13.14	13.66	13.66	13.78	13.14	11.65M
July 22, 2025	12.36	13.12	13.12	13.14	12.28	12.38M
July 21, 2025	12.2	12.36	12.36	12.38	12.12	7.74M
July 18, 2025	11.98	12.16	12.16	12.32	11.98	7.91M
July 17, 2025	11.74	11.94	11.94	12	11.72	5.63M
July 16, 2025	11.9	11.66	11.66	12.14	11.64	7.29M
July 15, 2025	11.68	11.98	11.98	12.1	11.68	13.1M
July 14, 2025	11.64	11.68	11.68	11.86	11.64	6.39M
July 11, 2025	11.52	11.58	11.58	11.76	11.52	8.45M
July 10, 2025	11.64	11.48	11.48	11.64	11.32	11.02M
July 09, 2025	11.98	11.64	11.64	11.98	11.58	7.58M
July 08, 2025	11.8	11.84	11.84	12.06	11.74	5.2M
July 07, 2025	11.9	11.88	11.88	12.02	11.8	2.24M
July 04, 2025	12.12	11.94	11.94	12.12	11.78	3.46M
July 03, 2025	12.06	12.12	12.12	12.4	12.02	4.82M
July 02, 2025	12.52	12.06	12.06	12.52	11.92	4.59M
June 30, 2025	12.48	12.1	12.1	12.5	12.04	4.93M
June 27, 2025	12.58	12.34	12.34	12.58	12.1	4.26M
June 26, 2025	11.98	12.22	12.22	12.76	11.92	10.96M
June 25, 2025	12.28	11.96	11.96	12.3	11.94	7.23M
June 24, 2025	12.7	12.68	12	12.84	12.5	6.21M
June 23, 2025	11.82	12.4	11.74	12.88	11.78	7.98M
June 20, 2025	11.7	11.82	11.82	12.14	11.7	7.61M
June 19, 2025	12.32	11.72	11.72	12.36	11.72	8.62M
June 18, 2025	12.58	12.46	12.46	12.76	12.44	3.84M
June 17, 2025	12.9	12.68	12.68	12.92	12.6	3.35M
June 16, 2025	12.76	12.76	12.76	12.86	12.62	3.29M
June 13, 2025	12.9	12.76	12.76	12.94	12.58	3.68M

Zhongsheng Group Holdings Limited (0881.HK) HKSE