Zhi Sheng Group Holdings Limited (8370.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8370.HK Historical Return
If you invested $1000 in Zhi Sheng Group Holdings Limited (8370.HK) since IPO date, it would be worth $276.8 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,751.9, while $1000 invested 1 year ago would be worth $1,246.85. This corresponds to total returns of -72.32%, 75.19%, 24.68%, respectively, with annualized returns of -12.6%, 11.86%, 24.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8370.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7 | 6.92 | 6.92 | 7 | 6.6 | 57,600 |
| July 30, 2026 | 6.8 | 7.12 | 7.12 | 7.12 | 6.5 | 104,000 |
| July 29, 2026 | 6.55 | 6.62 | 6.62 | 6.65 | 6.55 | 27,200 |
| July 28, 2026 | 6.55 | 6.4 | 6.4 | 6.55 | 6.4 | 25,600 |
| July 27, 2026 | 6.38 | 6.52 | 6.52 | 6.52 | 6.31 | 14,400 |
| July 24, 2026 | 6.42 | 6.41 | 6.41 | 6.5 | 6.33 | 37,600 |
| July 23, 2026 | 6.57 | 6.41 | 6.41 | 6.57 | 6.4 | 45,600 |
| July 22, 2026 | 6.62 | 6.55 | 6.55 | 6.69 | 6.55 | 25,600 |
| July 21, 2026 | 6.3 | 6.6 | 6.6 | 6.8 | 6.3 | 100,000 |
| July 20, 2026 | 6.02 | 6.28 | 6.28 | 6.29 | 5.8 | 67,000 |
| July 17, 2026 | 5.78 | 6.1 | 6.1 | 6.2 | 5.78 | 84,600 |
| July 16, 2026 | 5.54 | 5.5 | 5.5 | 5.6 | 5.46 | 39,200 |
| July 15, 2026 | 5.7 | 5.6 | 5.6 | 5.7 | 5.6 | 13,600 |
| July 14, 2026 | 5.98 | 5.75 | 5.75 | 5.98 | 5.75 | 17,600 |
| July 13, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 8,000 |
| July 10, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 800 |
| July 09, 2026 | 5.93 | 5.92 | 5.92 | 5.93 | 5.92 | 18,400 |
| July 07, 2026 | 5.93 | 5.92 | 5.92 | 5.93 | 5.92 | 20,000 |
| July 06, 2026 | 5.93 | 6.1 | 6.1 | 6.1 | 5.93 | 12,000 |
| July 03, 2026 | 5.91 | 5.92 | 5.92 | 5.92 | 5.91 | 4,000 |
| July 02, 2026 | 5.97 | 5.95 | 5.95 | 5.97 | 5.94 | 16,800 |
| June 30, 2026 | 6 | 5.97 | 5.97 | 6 | 5.93 | 40,000 |
| June 29, 2026 | 6.1 | 6.08 | 6.08 | 6.1 | 6.08 | 52,800 |
| June 26, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 10,400 |
| June 25, 2026 | 6.1 | 6.06 | 6.06 | 6.1 | 6.05 | 12,000 |
| June 24, 2026 | 6 | 6.1 | 6.1 | 6.1 | 6 | 20,800 |
| June 23, 2026 | 6 | 5.95 | 5.95 | 6 | 5.95 | 9,600 |
| June 22, 2026 | 6.05 | 5.97 | 5.97 | 6.06 | 5.97 | 34,400 |
| June 18, 2026 | 5.94 | 6.06 | 6.06 | 6.06 | 5.94 | 32,800 |
| June 17, 2026 | 5.9 | 5.94 | 5.94 | 5.95 | 5.9 | 6,400 |
| June 16, 2026 | 5.92 | 5.99 | 5.99 | 5.99 | 5.92 | 46,400 |
| June 15, 2026 | 5.9 | 5.98 | 5.98 | 6 | 5.9 | 20,800 |
| June 12, 2026 | 6 | 6 | 6 | 6 | 6 | 3,200 |
| June 11, 2026 | 5.91 | 6.02 | 6.02 | 6.02 | 5.9 | 13,600 |
| June 10, 2026 | 5.91 | 5.91 | 5.91 | 5.97 | 5.91 | 25,600 |
| June 09, 2026 | 5.87 | 5.91 | 5.91 | 5.92 | 5.81 | 78,400 |
| June 08, 2026 | 6 | 5.98 | 5.98 | 6 | 5.87 | 80,800 |
| June 05, 2026 | 6.1 | 6 | 6 | 6.11 | 5.88 | 89,600 |
| June 04, 2026 | 5.9 | 6.1 | 6.1 | 6.1 | 5.9 | 165,600 |
| June 03, 2026 | 5.93 | 5.9 | 5.9 | 6.03 | 5.9 | 341,600 |
| June 02, 2026 | 5.9 | 5.9 | 5.9 | 5.9 | 5.85 | 99,200 |
| June 01, 2026 | 5.9 | 5.9 | 5.9 | 6.07 | 5.85 | 240,800 |
| May 29, 2026 | 5.9 | 5.9 | 5.9 | 6 | 5.9 | 303,200 |
| May 28, 2026 | 5.9 | 5.9 | 5.9 | 6.29 | 5.85 | 268,000 |
| May 27, 2026 | 5.9 | 5.99 | 5.99 | 5.99 | 5.84 | 319,200 |
| May 26, 2026 | 5.9 | 5.9 | 5.9 | 6.18 | 5.78 | 446,400 |
| May 22, 2026 | 5.89 | 5.9 | 5.9 | 6 | 5.85 | 103,200 |
| May 21, 2026 | 5.88 | 5.86 | 5.86 | 5.9 | 5.84 | 60,800 |
| May 20, 2026 | 5.95 | 5.88 | 5.88 | 6.08 | 5.88 | 67,200 |
| May 19, 2026 | 5.9 | 5.95 | 5.95 | 6.09 | 5.84 | 81,600 |
| May 18, 2026 | 5.9 | 5.9 | 5.9 | 6 | 5.85 | 112,800 |
| May 15, 2026 | 5.86 | 6 | 6 | 6 | 5.78 | 136,800 |
| May 14, 2026 | 6 | 5.95 | 5.95 | 6.05 | 5.8 | 222,400 |
| May 13, 2026 | 6.02 | 6.11 | 6.11 | 6.11 | 6.02 | 10,400 |
| May 12, 2026 | 6.02 | 6.06 | 6.06 | 6.07 | 5.92 | 231,200 |
| May 11, 2026 | 6.1 | 6.02 | 6.02 | 6.1 | 6.02 | 72,800 |
| May 08, 2026 | 6.02 | 6.02 | 6.02 | 6.03 | 6.02 | 48,000 |
| May 07, 2026 | 6.19 | 6.02 | 6.02 | 6.19 | 6 | 104,000 |
| May 06, 2026 | 6.42 | 6.18 | 6.18 | 6.42 | 5.9 | 136,800 |
| May 05, 2026 | 6.45 | 6.42 | 6.42 | 6.45 | 6.2 | 60,000 |
AD
