Skip to main content
logo
Zhongsheng Group Holdings Limited (HKG:0881)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.58
+0.31 (2.17%)
Sep 30, 2025, 4:08 PM HKT

Zhongsheng Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202514.2214.4614.0414.2714.271.71%7,209,298
Sep 26, 202514.1414.2913.8314.0314.03-0.78%8,036,740
Sep 25, 202514.4014.4414.0414.1414.14-1.53%8,791,475
Sep 24, 202514.4314.4314.1714.3614.36-0.49%8,078,824
Sep 23, 202514.6314.6314.1514.4314.43-1.37%11,625,728
Sep 22, 202515.0215.0614.5414.6314.63-2.40%10,624,064
Sep 19, 202514.8315.2514.6914.9914.991.08%8,539,758
Sep 18, 202515.2415.2414.5414.8314.83-2.37%11,185,126
Sep 17, 202515.3315.4314.9815.1915.19-0.91%10,358,792
Sep 16, 202515.8015.8215.1915.3315.33-1.73%8,074,100
Sep 15, 202515.6615.7615.5115.6015.60-0.38%7,509,128
Sep 12, 202515.8516.0515.5315.6615.660.71%9,897,000
Sep 11, 202515.6015.7515.3315.5515.55-1.89%13,492,877
Sep 10, 202515.9816.0915.5615.8515.85-0.81%12,300,785
Sep 9, 202516.4616.6515.8615.9815.98-2.86%12,827,296
Sep 8, 202516.1916.7415.9816.4516.451.61%12,245,750
Sep 5, 202515.8916.3515.7516.1916.192.73%12,518,131
Sep 4, 202517.2917.2915.7315.7615.76-8.85%18,717,312
Sep 3, 202517.5418.7317.0917.2917.293.10%29,175,710
Sep 2, 202515.9917.2015.9916.7716.775.01%20,214,579
Sep 1, 202516.2016.5215.6515.9715.97-0.62%13,857,000
Aug 29, 202515.2816.2115.2016.0716.075.38%27,093,431
Aug 28, 202515.1015.3413.8115.2515.250.99%37,451,183
Aug 27, 202514.8015.2714.7115.1015.101.96%37,815,209
Aug 26, 202514.4915.5314.4414.8114.812.21%70,472,169
Aug 25, 202514.5014.7714.3514.4914.490.98%11,168,069
Aug 22, 202514.3314.3914.1014.3514.350.35%12,528,297
Aug 21, 202514.7715.0414.2114.3014.30-3.64%15,353,000
Aug 20, 202515.1815.3814.5414.8414.84-3.76%12,322,746
Aug 19, 202514.2715.4214.2715.4215.428.29%26,291,874
Aug 18, 202514.5914.8914.1314.2414.24-2.40%12,443,387
Aug 15, 202514.2114.6314.0514.5914.591.53%9,752,400
Aug 14, 202514.6014.6114.0814.3714.37-1.58%13,654,975
Aug 13, 202514.3515.0514.2814.6014.602.31%18,061,973
Aug 12, 202513.9014.7813.8214.2714.274.01%26,837,877
Aug 11, 202513.5013.9213.5013.7213.722.77%9,237,000
Aug 8, 202513.8413.8413.2813.3513.35-3.61%18,100,449
Aug 7, 202513.6713.9413.5213.8513.851.32%5,217,000
Aug 6, 202513.7613.9613.5813.6713.67-1.09%5,663,496
Aug 5, 202513.7813.9613.5213.8213.820.22%7,428,229
Aug 4, 202513.1613.9613.0013.7913.795.59%14,993,508
Aug 1, 202513.2613.4012.6413.0613.06-1.36%22,628,037
Jul 31, 202513.9413.9813.2013.2413.24-5.02%11,751,479
Jul 30, 202514.3214.5213.8013.9413.94-2.65%15,313,245
Jul 29, 202513.6014.4413.6014.3214.326.23%18,430,315
Jul 28, 202514.2814.4013.3813.4813.48-5.47%15,204,500
Jul 25, 202514.4614.5813.8414.2614.26-1.38%12,161,190
Jul 24, 202513.6615.3213.6014.4614.465.86%22,044,721
Jul 23, 202513.1413.7813.1413.6613.664.12%11,648,007
Jul 22, 202512.3613.1412.2813.1213.126.15%12,384,123