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 $439.63 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $47.45, while $1000 invested 1 year ago would be worth $170.4. This corresponds to total returns of -56.04%, -95.26%, -82.96%, respectively, with annualized returns of -7.89%, -45.66%, -82.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 4.67 | 4.49 | 4.49 | 4.67 | 4.49 | 1.79M |
| August 14, 2026 | 4.55 | 4.56 | 4.56 | 4.6 | 4.47 | 3.56M |
| August 13, 2026 | 4.66 | 4.56 | 4.56 | 4.68 | 4.54 | 6.64M |
| August 12, 2026 | 4.65 | 4.66 | 4.66 | 4.66 | 4.55 | 5.58M |
| August 11, 2026 | 4.58 | 4.65 | 4.65 | 4.66 | 4.55 | 7.32M |
| August 10, 2026 | 4.49 | 4.58 | 4.58 | 4.61 | 4.49 | 8.24M |
| August 07, 2026 | 4.29 | 4.44 | 4.44 | 4.46 | 4.22 | 7.57M |
| August 06, 2026 | 4.54 | 4.34 | 4.34 | 4.55 | 4.29 | 9.01M |
| August 05, 2026 | 4.49 | 4.54 | 4.54 | 4.56 | 4.32 | 10.56M |
| August 04, 2026 | 4.52 | 4.5 | 4.5 | 4.56 | 4.33 | 7.81M |
| August 03, 2026 | 4.53 | 4.5 | 4.5 | 4.63 | 4.47 | 7.65M |
| 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 |
AD
