Zhongsheng Group Holdings Limited (HKG:0881)
Hong Kong · Delayed Price · Currency is HKD 15.91
-0.07 (-0.44%)
Sep 10, 2025, 1:45 PM HKT
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.98 | 16.09 | 15.64 | 15.64 | - | -2.13% | 12,804,296 |
| Sep 9, 2025 | 16.46 | 16.65 | 15.86 | 15.98 | 15.98 | -2.86% | 12,843,296 |
| Sep 8, 2025 | 16.19 | 16.74 | 15.98 | 16.45 | 16.45 | 1.61% | 12,245,750 |
| Sep 5, 2025 | 15.89 | 16.35 | 15.75 | 16.19 | 16.19 | 2.73% | 12,518,131 |
| Sep 4, 2025 | 17.29 | 17.29 | 15.73 | 15.76 | 15.76 | -8.85% | 18,717,312 |
| Sep 3, 2025 | 17.54 | 18.73 | 17.09 | 17.29 | 17.29 | 3.10% | 29,175,710 |
| Sep 2, 2025 | 15.99 | 17.20 | 15.99 | 16.77 | 16.77 | 5.01% | 20,214,579 |
| Sep 1, 2025 | 16.20 | 16.52 | 15.65 | 15.97 | 15.97 | -0.62% | 13,857,000 |
| Aug 29, 2025 | 15.28 | 16.21 | 15.20 | 16.07 | 16.07 | 5.38% | 27,093,431 |
| Aug 28, 2025 | 15.10 | 15.34 | 13.81 | 15.25 | 15.25 | 0.99% | 37,451,183 |
| Aug 27, 2025 | 14.80 | 15.27 | 14.71 | 15.10 | 15.10 | 1.96% | 37,815,209 |
| Aug 26, 2025 | 14.49 | 15.53 | 14.44 | 14.81 | 14.81 | 2.21% | 70,472,169 |
| Aug 25, 2025 | 14.50 | 14.77 | 14.35 | 14.49 | 14.49 | 0.98% | 11,168,069 |
| Aug 22, 2025 | 14.33 | 14.39 | 14.10 | 14.35 | 14.35 | 0.35% | 12,528,297 |
| Aug 21, 2025 | 14.77 | 15.04 | 14.21 | 14.30 | 14.30 | -3.64% | 15,353,000 |
| Aug 20, 2025 | 15.18 | 15.38 | 14.54 | 14.84 | 14.84 | -3.76% | 12,322,746 |
| Aug 19, 2025 | 14.27 | 15.42 | 14.27 | 15.42 | 15.42 | 8.29% | 26,291,874 |
| Aug 18, 2025 | 14.59 | 14.89 | 14.13 | 14.24 | 14.24 | -2.40% | 12,443,387 |
| Aug 15, 2025 | 14.21 | 14.63 | 14.05 | 14.59 | 14.59 | 1.53% | 9,752,400 |
| Aug 14, 2025 | 14.60 | 14.61 | 14.08 | 14.37 | 14.37 | -1.58% | 13,654,975 |
| Aug 13, 2025 | 14.35 | 15.05 | 14.28 | 14.60 | 14.60 | 2.31% | 18,061,973 |
| Aug 12, 2025 | 13.90 | 14.78 | 13.82 | 14.27 | 14.27 | 4.01% | 26,837,877 |
| Aug 11, 2025 | 13.50 | 13.92 | 13.50 | 13.72 | 13.72 | 2.77% | 9,237,000 |
| Aug 8, 2025 | 13.84 | 13.84 | 13.28 | 13.35 | 13.35 | -3.61% | 18,100,449 |
| Aug 7, 2025 | 13.67 | 13.94 | 13.52 | 13.85 | 13.85 | 1.32% | 5,217,000 |
| Aug 6, 2025 | 13.76 | 13.96 | 13.58 | 13.67 | 13.67 | -1.09% | 5,663,496 |
| Aug 5, 2025 | 13.78 | 13.96 | 13.52 | 13.82 | 13.82 | 0.22% | 7,428,229 |
| Aug 4, 2025 | 13.16 | 13.96 | 13.00 | 13.79 | 13.79 | 5.59% | 14,993,508 |
| Aug 1, 2025 | 13.26 | 13.40 | 12.64 | 13.06 | 13.06 | -1.36% | 22,628,037 |
| Jul 31, 2025 | 13.94 | 13.98 | 13.20 | 13.24 | 13.24 | -5.02% | 11,751,479 |
| Jul 30, 2025 | 14.32 | 14.52 | 13.80 | 13.94 | 13.94 | -2.65% | 15,313,245 |
| Jul 29, 2025 | 13.60 | 14.44 | 13.60 | 14.32 | 14.32 | 6.23% | 18,430,315 |
| Jul 28, 2025 | 14.28 | 14.40 | 13.38 | 13.48 | 13.48 | -5.47% | 15,204,500 |
| Jul 25, 2025 | 14.46 | 14.58 | 13.84 | 14.26 | 14.26 | -1.38% | 12,161,190 |
| Jul 24, 2025 | 13.66 | 15.32 | 13.60 | 14.46 | 14.46 | 5.86% | 22,044,721 |
| Jul 23, 2025 | 13.14 | 13.78 | 13.14 | 13.66 | 13.66 | 4.12% | 11,648,007 |
| Jul 22, 2025 | 12.36 | 13.14 | 12.28 | 13.12 | 13.12 | 6.15% | 12,384,123 |
| Jul 21, 2025 | 12.20 | 12.38 | 12.12 | 12.36 | 12.36 | 1.64% | 7,738,500 |
| Jul 18, 2025 | 11.98 | 12.32 | 11.98 | 12.16 | 12.16 | 1.84% | 7,909,500 |
| Jul 17, 2025 | 11.74 | 12.00 | 11.72 | 11.94 | 11.94 | 2.40% | 5,628,263 |
| Jul 16, 2025 | 11.90 | 12.14 | 11.64 | 11.66 | 11.66 | -2.67% | 7,291,756 |
| Jul 15, 2025 | 11.68 | 12.10 | 11.68 | 11.98 | 11.98 | 2.57% | 13,104,000 |
| Jul 14, 2025 | 11.64 | 11.86 | 11.64 | 11.68 | 11.68 | 0.86% | 6,387,600 |
| Jul 11, 2025 | 11.52 | 11.76 | 11.52 | 11.58 | 11.58 | 0.87% | 8,446,353 |
| Jul 10, 2025 | 11.64 | 11.64 | 11.32 | 11.48 | 11.48 | -1.37% | 11,022,672 |
| Jul 9, 2025 | 11.98 | 11.98 | 11.58 | 11.64 | 11.64 | -1.69% | 7,578,000 |
| Jul 8, 2025 | 11.80 | 12.06 | 11.74 | 11.84 | 11.84 | -0.34% | 5,200,500 |
| Jul 7, 2025 | 11.90 | 12.02 | 11.80 | 11.88 | 11.88 | -0.50% | 2,237,500 |
| Jul 4, 2025 | 12.12 | 12.12 | 11.78 | 11.94 | 11.94 | -1.49% | 3,580,159 |
| Jul 3, 2025 | 12.06 | 12.40 | 12.02 | 12.12 | 12.12 | 0.50% | 4,815,620 |