Zhongsheng Group Holdings Limited (HKG:0881)
Hong Kong · Delayed Price · Currency is HKD 11.76
-0.20 (-1.67%)
At close: Dec 5, 2025
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.92 | 11.92 | 11.75 | 11.76 | 11.76 | -1.67% | 5,313,201 |
| Dec 4, 2025 | 11.99 | 12.08 | 11.82 | 11.96 | 11.96 | -0.25% | 2,891,801 |
| Dec 3, 2025 | 11.98 | 12.14 | 11.87 | 11.99 | 11.99 | 0.17% | 4,709,034 |
| Dec 2, 2025 | 11.90 | 12.04 | 11.77 | 11.97 | 11.97 | 0.50% | 2,842,147 |
| Dec 1, 2025 | 11.71 | 12.02 | 11.60 | 11.91 | 11.91 | 1.71% | 5,248,047 |
| Nov 28, 2025 | 11.90 | 11.90 | 11.70 | 11.71 | 11.71 | -1.60% | 2,952,059 |
| Nov 27, 2025 | 11.74 | 12.11 | 11.59 | 11.90 | 11.90 | 2.50% | 8,704,500 |
| Nov 26, 2025 | 11.74 | 11.77 | 11.59 | 11.61 | 11.61 | 0.35% | 2,824,810 |
| Nov 25, 2025 | 11.56 | 11.77 | 11.55 | 11.57 | 11.57 | 0.09% | 4,371,475 |
| Nov 24, 2025 | 11.29 | 11.64 | 11.27 | 11.56 | 11.56 | 3.40% | 7,165,616 |
| Nov 21, 2025 | 11.27 | 11.37 | 11.11 | 11.18 | 11.18 | -1.76% | 7,191,866 |
| Nov 20, 2025 | 11.21 | 11.42 | 11.12 | 11.38 | 11.38 | 1.88% | 8,572,500 |
| Nov 19, 2025 | 11.37 | 11.37 | 11.09 | 11.17 | 11.17 | 0.27% | 7,831,350 |
| Nov 18, 2025 | 11.68 | 11.70 | 11.08 | 11.14 | 11.14 | -5.19% | 12,354,760 |
| Nov 17, 2025 | 11.90 | 12.04 | 11.72 | 11.75 | 11.75 | -2.41% | 5,673,431 |
| Nov 14, 2025 | 12.18 | 12.28 | 12.00 | 12.04 | 12.04 | -1.47% | 3,108,000 |
| Nov 13, 2025 | 12.19 | 12.25 | 12.06 | 12.22 | 12.22 | 0.25% | 5,460,795 |
| Nov 12, 2025 | 11.90 | 12.33 | 11.85 | 12.19 | 12.19 | 2.70% | 10,239,140 |
| Nov 11, 2025 | 11.70 | 11.89 | 11.68 | 11.87 | 11.87 | 1.45% | 4,351,851 |
| Nov 10, 2025 | 11.55 | 11.77 | 11.46 | 11.70 | 11.70 | 0.17% | 8,375,617 |
| Nov 7, 2025 | 11.88 | 11.88 | 11.65 | 11.68 | 11.68 | -1.35% | 7,556,216 |
| Nov 6, 2025 | 11.67 | 11.86 | 11.59 | 11.84 | 11.84 | 1.46% | 6,359,186 |
| Nov 5, 2025 | 11.82 | 11.82 | 11.56 | 11.67 | 11.67 | -2.34% | 7,087,500 |
| Nov 4, 2025 | 12.04 | 12.08 | 11.78 | 11.95 | 11.95 | -1.73% | 8,609,480 |
| Nov 3, 2025 | 12.41 | 12.41 | 12.02 | 12.16 | 12.16 | -0.98% | 5,440,064 |
| Oct 31, 2025 | 12.42 | 12.42 | 12.15 | 12.28 | 12.28 | -1.60% | 8,594,000 |
| Oct 30, 2025 | 12.68 | 12.75 | 12.36 | 12.48 | 12.48 | -1.58% | 8,547,555 |
| 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% | 5,640,144 |
| Oct 23, 2025 | 12.99 | 12.99 | 12.60 | 12.84 | 12.84 | -1.31% | 5,304,687 |
| Oct 22, 2025 | 13.05 | 13.09 | 12.88 | 13.01 | 13.01 | -0.54% | 6,310,363 |
| Oct 21, 2025 | 13.16 | 13.41 | 13.05 | 13.08 | 13.08 | -0.30% | 5,765,547 |
| Oct 20, 2025 | 13.19 | 13.29 | 12.99 | 13.12 | 13.12 | 0.69% | 5,162,255 |
| Oct 17, 2025 | 13.39 | 13.38 | 12.91 | 13.03 | 13.03 | -2.69% | 5,125,940 |
| 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% | 9,295,986 |
| Oct 13, 2025 | 13.74 | 13.93 | 13.29 | 13.92 | 13.92 | -2.32% | 13,346,460 |
| Oct 10, 2025 | 14.32 | 14.58 | 14.14 | 14.25 | 14.25 | -1.04% | 16,288,220 |
| 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% | 12,703,620 |
| Sep 30, 2025 | 14.27 | 14.80 | 14.27 | 14.58 | 14.58 | 2.17% | 12,568,120 |
| Sep 29, 2025 | 14.22 | 14.46 | 14.04 | 14.27 | 14.27 | 1.71% | 7,207,798 |
| 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 |