Zhongsheng Group Holdings Limited (0881.HK) HKSE
8.50
+0.07(+0.83%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.50
+0.07(+0.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.4 | 8.5 | 8.5 | 8.64 | 8.33 | 7.49M |
| April 01, 2026 | 8.26 | 8.43 | 8.43 | 8.54 | 8.2 | 11.22M |
| March 31, 2026 | 8.24 | 8.22 | 8.22 | 8.39 | 8.14 | 4.66M |
| March 30, 2026 | 8.32 | 8.27 | 8.27 | 8.6 | 8.22 | 10.2M |
| March 27, 2026 | 7.88 | 8.57 | 8.57 | 8.75 | 7.88 | 19.69M |
| March 26, 2026 | 7.86 | 7.93 | 7.93 | 8.25 | 7.53 | 19.4M |
| March 25, 2026 | 7.91 | 7.82 | 7.82 | 7.99 | 7.73 | 13.76M |
| March 24, 2026 | 7.73 | 7.85 | 7.85 | 7.93 | 7.69 | 13.28M |
| March 23, 2026 | 7.71 | 7.81 | 7.81 | 7.9 | 7.57 | 7.33M |
| March 20, 2026 | 7.87 | 7.84 | 7.84 | 8 | 7.75 | 6.82M |
| March 19, 2026 | 8.25 | 7.88 | 7.88 | 8.25 | 7.81 | 12.23M |
| March 18, 2026 | 8.39 | 8.28 | 8.28 | 8.39 | 8.05 | 12.28M |
| March 17, 2026 | 8.23 | 8.36 | 8.36 | 8.59 | 8.23 | 11.62M |
| March 16, 2026 | 8.89 | 8.23 | 8.23 | 8.93 | 7.9 | 45.38M |
| March 13, 2026 | 9.92 | 9.73 | 9.73 | 10.16 | 9.69 | 11.36M |
| March 12, 2026 | 9.71 | 9.99 | 9.99 | 10.24 | 9.71 | 18.07M |
| March 11, 2026 | 9.8 | 9.71 | 9.71 | 10.03 | 9.69 | 13.89M |
| March 10, 2026 | 9.87 | 9.87 | 9.87 | 10.04 | 9.83 | 1.57M |
| March 09, 2026 | 9.78 | 9.86 | 9.86 | 9.92 | 9.54 | 12.19M |
| March 06, 2026 | 9.41 | 9.82 | 9.82 | 9.94 | 9.25 | 21.26M |
| March 05, 2026 | 9.8 | 9.41 | 9.41 | 9.83 | 9.4 | 13.48M |
| March 04, 2026 | 9.89 | 9.52 | 9.52 | 10.01 | 9.5 | 9.81M |
| March 03, 2026 | 9.97 | 9.89 | 9.89 | 10.15 | 9.85 | 11.43M |
| March 02, 2026 | 10.36 | 9.97 | 9.97 | 10.36 | 9.92 | 13.9M |
| February 27, 2026 | 10.4 | 10.36 | 10.36 | 10.49 | 10.22 | 13.28M |
| February 26, 2026 | 11.45 | 10.37 | 10.37 | 11.55 | 10.31 | 30.65M |
| February 25, 2026 | 11.97 | 11.62 | 11.62 | 12.02 | 11.5 | 11M |
| February 24, 2026 | 12 | 11.95 | 11.95 | 12.23 | 11.67 | 5.17M |
| February 23, 2026 | 12.1 | 12.13 | 12.13 | 12.39 | 11.99 | 3.74M |
| February 20, 2026 | 12.13 | 11.89 | 0 | 12.17 | 11.76 | 3.03M |
| February 16, 2026 | 12 | 12.17 | 0 | 12.27 | 11.8 | 2.31M |
| February 13, 2026 | 12.1 | 12.19 | 0 | 12.25 | 12.05 | 2.14M |
| February 12, 2026 | 12.59 | 12.24 | 0 | 12.59 | 12.18 | 3.11M |
| February 11, 2026 | 12.74 | 12.59 | 0 | 12.87 | 12.51 | 4.46M |
| February 10, 2026 | 12.19 | 12.65 | 0 | 12.66 | 12.19 | 6.5M |
| February 09, 2026 | 11.97 | 12.19 | 0 | 12.43 | 11.93 | 6.72M |
| February 06, 2026 | 12.07 | 11.93 | 0 | 12.07 | 11.79 | 3.65M |
| February 05, 2026 | 11.83 | 12.08 | 0 | 12.23 | 11.8 | 4.26M |
| February 04, 2026 | 11.9 | 12.01 | 0 | 12.17 | 11.78 | 7.4M |
| February 03, 2026 | 11.68 | 11.82 | 0 | 11.89 | 11.53 | 6.3M |
| February 02, 2026 | 11.7 | 11.6 | 0 | 11.77 | 11.37 | 6.66M |
| January 30, 2026 | 11.9 | 11.65 | 0 | 12.27 | 11.6 | 7.15M |
| January 29, 2026 | 12.25 | 12.13 | 0 | 12.25 | 11.88 | 4.47M |
| January 28, 2026 | 12.35 | 12.25 | 0 | 12.44 | 12.18 | 4.4M |
| January 27, 2026 | 12.84 | 12.35 | 0 | 12.86 | 12.16 | 5.44M |
| January 26, 2026 | 12.92 | 12.67 | 0 | 13.03 | 12.63 | 6.02M |
| January 23, 2026 | 12.56 | 12.92 | 0 | 13.01 | 12.56 | 8.24M |
| January 22, 2026 | 12.39 | 12.56 | 0 | 12.72 | 12.39 | 6.65M |
| January 21, 2026 | 12.05 | 12.36 | 0 | 12.38 | 11.98 | 10.7M |
| January 20, 2026 | 11.91 | 12.05 | 0 | 12.23 | 11.84 | 3.42M |
| January 19, 2026 | 12.39 | 11.9 | 0 | 12.39 | 11.88 | 3.8M |
| January 16, 2026 | 12.35 | 12.41 | 0 | 12.71 | 12.33 | 5.46M |
| January 15, 2026 | 12.15 | 12.35 | 0 | 12.6 | 12.1 | 6.57M |
| January 14, 2026 | 11.96 | 12.15 | 0 | 12.27 | 11.94 | 3.91M |
| January 13, 2026 | 11.86 | 11.94 | 0 | 12.14 | 11.84 | 5.36M |
| January 12, 2026 | 11.87 | 11.91 | 0 | 11.95 | 11.69 | 6.01M |
| January 09, 2026 | 11.85 | 11.77 | 0 | 11.92 | 11.73 | 2.77M |
| January 08, 2026 | 12.25 | 11.79 | 0 | 12.25 | 11.6 | 7.05M |
| January 07, 2026 | 12.34 | 12.25 | 0 | 12.67 | 12.19 | 4.53M |
| January 06, 2026 | 11.87 | 12.34 | 0 | 12.48 | 11.87 | 7.67M |