Zhongsheng Group Holdings Limited (HKG:0881)
Hong Kong · Delayed Price · Currency is HKD 12.28
-0.20 (-1.60%)
Oct 31, 2025, 4:08 PM HKT
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.42 | 12.42 | 12.15 | 12.31 | 12.31 | -1.36% | 7,548,500 |
| Oct 30, 2025 | 12.68 | 12.75 | 12.36 | 12.48 | 12.48 | -1.58% | 8,550,555 |
| Oct 28, 2025 | 12.94 | 12.95 | 12.62 | 12.68 | 12.68 | -2.01% | 5,318,430 |
| Oct 27, 2025 | 13.15 | 13.19 | 12.87 | 12.94 | 12.94 | -1.15% | 7,309,254 |
| Oct 24, 2025 | 12.97 | 13.21 | 12.97 | 13.09 | 13.09 | 1.95% | 5,644,644 |
| Oct 23, 2025 | 12.99 | 12.99 | 12.60 | 12.84 | 12.84 | -1.31% | 5,336,187 |
| Oct 22, 2025 | 13.05 | 13.09 | 12.88 | 13.01 | 13.01 | -0.54% | 6,311,863 |
| Oct 21, 2025 | 13.16 | 13.41 | 13.05 | 13.08 | 13.08 | -0.30% | 5,770,047 |
| Oct 20, 2025 | 13.19 | 13.29 | 12.99 | 13.12 | 13.12 | 0.69% | 5,162,255 |
| Oct 17, 2025 | 13.39 | 13.39 | 12.91 | 13.03 | 13.03 | -2.69% | 5,137,940 |
| Oct 16, 2025 | 13.46 | 13.69 | 13.29 | 13.39 | 13.39 | -0.52% | 5,539,323 |
| Oct 15, 2025 | 13.41 | 13.56 | 13.27 | 13.46 | 13.46 | 1.20% | 10,528,180 |
| Oct 14, 2025 | 13.90 | 14.06 | 13.27 | 13.30 | 13.30 | -4.45% | 9,296,986 |
| Oct 13, 2025 | 13.74 | 13.93 | 13.29 | 13.92 | 13.92 | -2.32% | 13,346,464 |
| Oct 10, 2025 | 14.32 | 14.58 | 14.14 | 14.25 | 14.25 | -1.04% | 16,289,225 |
| Oct 9, 2025 | 14.75 | 14.75 | 14.18 | 14.40 | 14.40 | -2.37% | 13,154,500 |
| Oct 8, 2025 | 14.94 | 15.05 | 14.46 | 14.75 | 14.75 | -1.73% | 6,739,146 |
| Oct 6, 2025 | 15.02 | 15.21 | 14.98 | 15.01 | 15.01 | -1.25% | 3,730,500 |
| Oct 3, 2025 | 15.20 | 15.31 | 15.11 | 15.20 | 15.20 | 0.20% | 4,796,300 |
| Oct 2, 2025 | 14.69 | 15.35 | 14.62 | 15.17 | 15.17 | 4.05% | 12,703,622 |
| Sep 30, 2025 | 14.27 | 14.80 | 14.27 | 14.58 | 14.58 | 2.17% | 12,568,125 |
| Sep 29, 2025 | 14.22 | 14.46 | 14.04 | 14.27 | 14.27 | 1.71% | 7,209,298 |
| Sep 26, 2025 | 14.14 | 14.29 | 13.83 | 14.03 | 14.03 | -0.78% | 8,036,740 |
| Sep 25, 2025 | 14.40 | 14.44 | 14.04 | 14.14 | 14.14 | -1.53% | 8,791,475 |
| Sep 24, 2025 | 14.43 | 14.43 | 14.17 | 14.36 | 14.36 | -0.49% | 8,078,824 |
| Sep 23, 2025 | 14.63 | 14.63 | 14.15 | 14.43 | 14.43 | -1.37% | 11,625,728 |
| Sep 22, 2025 | 15.02 | 15.06 | 14.54 | 14.63 | 14.63 | -2.40% | 10,624,064 |
| Sep 19, 2025 | 14.83 | 15.25 | 14.69 | 14.99 | 14.99 | 1.08% | 8,539,758 |
| Sep 18, 2025 | 15.24 | 15.24 | 14.54 | 14.83 | 14.83 | -2.37% | 11,185,126 |
| Sep 17, 2025 | 15.33 | 15.43 | 14.98 | 15.19 | 15.19 | -0.91% | 10,358,792 |
| Sep 16, 2025 | 15.80 | 15.82 | 15.19 | 15.33 | 15.33 | -1.73% | 8,074,100 |
| Sep 15, 2025 | 15.66 | 15.76 | 15.51 | 15.60 | 15.60 | -0.38% | 7,509,128 |
| Sep 12, 2025 | 15.85 | 16.05 | 15.53 | 15.66 | 15.66 | 0.71% | 9,897,000 |
| Sep 11, 2025 | 15.60 | 15.75 | 15.33 | 15.55 | 15.55 | -1.89% | 13,492,877 |
| Sep 10, 2025 | 15.98 | 16.09 | 15.56 | 15.85 | 15.85 | -0.81% | 12,300,785 |
| Sep 9, 2025 | 16.46 | 16.65 | 15.86 | 15.98 | 15.98 | -2.86% | 12,827,296 |
| 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 |