Zhi Sheng Group Holdings Limited (8370.HK) HKSE

5.90

+0(+0.00%)

Updated at June 02 03:27PM

Currency In HKD

8370.HK Historical Return

If you invested $1000 in Zhi Sheng Group Holdings Limited (8370.HK) since IPO date, it would be worth $236 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,761.19, while $1000 invested 1 year ago would be worth $1,053.57. This corresponds to total returns of -76.4%, 76.12%, 5.36%, respectively, with annualized returns of -14.28%, 11.98%, 5.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8370.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 04, 2026	6.11	6.43	6.43	6.73	6.11	151,200
April 30, 2026	6.04	6.1	6.1	6.26	6.04	33,600
April 29, 2026	6	6.04	6.04	6.04	6	17,600
April 28, 2026	6	6.14	6.14	6.14	5.97	119,200
April 27, 2026	5.82	5.88	5.88	6.1	5.7	156,000
April 24, 2026	5.42	5.6	5.6	5.8	5.42	108,000
April 23, 2026	4.9	5.42	5.42	5.42	4.9	34,400
April 16, 2026	4.66	4.67	4.67	4.67	4.66	4,800
April 02, 2026	4.57	4.67	4.67	4.8	4.5	23,200
April 01, 2026	-1	-1	4.8	-1	-1	0
March 31, 2026	4.8	4.8	4.8	4.8	4.8	7,200
March 30, 2026	4.8	4.8	4.8	4.8	4.8	56,000
March 27, 2026	4.85	4.85	4.85	4.85	4.85	39,200
March 26, 2026	4.85	4.85	4.85	4.85	4.85	48,000
March 25, 2026	4.85	4.85	4.85	4.85	4.85	28,000
March 24, 2026	4.85	4.85	4.85	4.85	4.85	40,000
March 23, 2026	4.85	4.85	4.85	4.85	4.85	32,000
March 20, 2026	4.85	4.85	4.85	4.85	4.85	32,000
March 19, 2026	4.85	4.85	4.85	4.85	4.85	37,600
March 18, 2026	4.85	4.83	4.83	4.85	4.83	72,000
March 17, 2026	4.95	4.8	4.8	4.95	4.8	56,800
March 16, 2026	5	4.99	4.99	5	4.99	52,000
March 13, 2026	5.05	5.02	5.02	5.22	5.02	30,400
March 12, 2026	5.31	5.15	5.15	5.31	5.15	22,400
March 11, 2026	5.54	5.33	5.33	5.54	5.32	16,000
March 10, 2026	5.77	5.77	5.53	5.77	5.77	800
March 09, 2026	5.77	5.77	5.77	5.77	5.77	1,600
March 06, 2026	5.8	5.79	5.79	5.8	5.79	1,600
March 05, 2026	5.82	5.82	5.82	5.82	5.82	0
March 04, 2026	-1	-1	5.86	-1	-1	0
March 03, 2026	-1	-1	5.94	-1	-1	0
March 02, 2026	-1	-1	5.94	-1	-1	0
February 27, 2026	6	6	6	6	6	0
February 26, 2026	6.05	6.04	6.04	6.05	6.04	14,400
February 25, 2026	6.05	6.05	6.05	6.05	6.05	0
February 24, 2026	6.05	6.05	6.05	6.05	6.05	0
February 23, 2026	6.07	6.08	6.08	6.08	6.07	36,000
February 20, 2026	6.05	6.05	6.05	6.05	6.05	0
February 16, 2026	6.05	6.05	6.05	6.05	6.05	0
February 13, 2026	6.06	6.06	6.06	6.06	6.06	0
February 12, 2026	6.06	6.06	6.06	6.06	6.06	49,600