Zhongsheng Group Holdings Limited (HKG:0881)
Hong Kong · Delayed Price · Currency is HKD 7.55
+0.02 (0.27%)
Apr 20, 2026, 4:08 PM HKT
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 7.51 | 7.68 | 7.48 | 7.55 | 7.55 | 0.27% | 5,495,500 |
| Apr 17, 2026 | 7.70 | 7.74 | 7.52 | 7.53 | 7.53 | -2.33% | 4,769,500 |
| Apr 16, 2026 | 7.70 | 7.78 | 7.61 | 7.71 | 7.71 | 0.39% | 4,888,246 |
| Apr 15, 2026 | 7.87 | 7.93 | 7.65 | 7.68 | 7.68 | -3.03% | 8,087,500 |
| Apr 14, 2026 | 8.00 | 8.19 | 7.86 | 7.92 | 7.92 | -1.00% | 6,462,000 |
| Apr 13, 2026 | 8.12 | 8.24 | 7.93 | 8.00 | 8.00 | -1.48% | 4,979,000 |
| Apr 10, 2026 | 8.20 | 8.41 | 8.08 | 8.12 | 8.12 | -1.69% | 4,815,027 |
| Apr 9, 2026 | 8.46 | 8.46 | 8.17 | 8.26 | 8.26 | -2.36% | 4,120,527 |
| Apr 8, 2026 | 8.66 | 8.70 | 8.35 | 8.46 | 8.46 | -0.47% | 4,187,924 |
| Apr 2, 2026 | 8.40 | 8.64 | 8.33 | 8.50 | 8.50 | 0.83% | 7,793,796 |
| Apr 1, 2026 | 8.26 | 8.54 | 8.20 | 8.43 | 8.43 | 2.55% | 11,222,560 |
| Mar 31, 2026 | 8.24 | 8.39 | 8.14 | 8.22 | 8.22 | -0.60% | 4,660,273 |
| Mar 30, 2026 | 8.32 | 8.60 | 8.22 | 8.27 | 8.27 | -3.50% | 10,198,480 |
| Mar 27, 2026 | 7.88 | 8.75 | 7.88 | 8.57 | 8.57 | 8.07% | 19,684,940 |
| Mar 26, 2026 | 7.86 | 8.25 | 7.53 | 7.93 | 7.93 | 1.41% | 19,900,930 |
| Mar 25, 2026 | 7.91 | 7.99 | 7.73 | 7.82 | 7.82 | -0.38% | 13,760,500 |
| Mar 24, 2026 | 7.73 | 7.93 | 7.69 | 7.85 | 7.85 | 0.51% | 13,269,000 |
| Mar 23, 2026 | 7.71 | 7.90 | 7.57 | 7.81 | 7.81 | -0.38% | 7,575,815 |
| Mar 20, 2026 | 7.87 | 8.00 | 7.75 | 7.84 | 7.84 | -0.51% | 6,796,005 |
| Mar 19, 2026 | 8.25 | 8.25 | 7.81 | 7.88 | 7.88 | -4.83% | 12,224,570 |
| Mar 18, 2026 | 8.39 | 8.39 | 8.05 | 8.28 | 8.28 | -0.96% | 12,272,840 |
| Mar 17, 2026 | 8.23 | 8.59 | 8.23 | 8.36 | 8.36 | 1.58% | 11,616,550 |
| Mar 16, 2026 | 8.89 | 8.93 | 7.90 | 8.23 | 8.23 | -15.42% | 45,379,160 |
| Mar 13, 2026 | 9.92 | 10.16 | 9.69 | 9.73 | 9.73 | -2.60% | 11,463,000 |
| Mar 12, 2026 | 9.71 | 10.24 | 9.71 | 9.99 | 9.99 | 2.88% | 18,280,730 |
| Mar 11, 2026 | 9.80 | 10.03 | 9.69 | 9.71 | 9.71 | -0.92% | 15,000,357 |
| Mar 10, 2026 | 9.87 | 10.04 | 9.74 | 9.80 | 9.80 | -0.61% | 9,427,000 |
| Mar 9, 2026 | 9.78 | 9.92 | 9.54 | 9.86 | 9.86 | 0.41% | 12,534,930 |
| Mar 6, 2026 | 9.41 | 9.94 | 9.25 | 9.82 | 9.82 | 4.36% | 21,228,067 |
| Mar 5, 2026 | 9.80 | 9.83 | 9.40 | 9.41 | 9.41 | -1.57% | 13,481,290 |
| Mar 4, 2026 | 9.89 | 10.01 | 9.45 | 9.56 | 9.56 | -3.34% | 14,335,940 |
| Mar 3, 2026 | 9.97 | 10.15 | 9.85 | 9.89 | 9.89 | -0.80% | 11,700,120 |
| Mar 2, 2026 | 10.36 | 10.36 | 9.92 | 9.97 | 9.97 | -3.76% | 13,901,090 |
| Feb 27, 2026 | 10.40 | 10.49 | 10.22 | 10.36 | 10.36 | -0.10% | 13,278,040 |
| Feb 26, 2026 | 11.45 | 11.55 | 10.31 | 10.37 | 10.37 | -10.76% | 30,649,600 |
| Feb 25, 2026 | 11.97 | 12.02 | 11.50 | 11.62 | 11.62 | -2.76% | 10,995,190 |
| Feb 24, 2026 | 12.00 | 12.23 | 11.67 | 11.95 | 11.95 | -1.48% | 5,169,679 |
| Feb 23, 2026 | 12.10 | 12.39 | 11.99 | 12.13 | 12.13 | 2.02% | 3,743,855 |
| Feb 20, 2026 | 12.13 | 12.17 | 11.76 | 11.89 | 11.89 | -2.30% | 3,020,000 |
| Feb 16, 2026 | 12.00 | 12.27 | 11.80 | 12.17 | 12.17 | -0.16% | 2,305,000 |
| Feb 13, 2026 | 12.10 | 12.25 | 12.05 | 12.19 | 12.19 | -0.41% | 2,140,500 |
| Feb 12, 2026 | 12.59 | 12.59 | 12.18 | 12.24 | 12.24 | -2.78% | 3,113,224 |
| Feb 11, 2026 | 12.74 | 12.87 | 12.51 | 12.59 | 12.59 | -0.47% | 4,459,158 |
| Feb 10, 2026 | 12.19 | 12.66 | 12.19 | 12.65 | 12.65 | 3.77% | 6,499,077 |
| Feb 9, 2026 | 11.97 | 12.43 | 11.93 | 12.19 | 12.19 | 2.18% | 6,714,236 |
| Feb 6, 2026 | 12.07 | 12.07 | 11.79 | 11.93 | 11.93 | -1.24% | 3,651,500 |
| Feb 5, 2026 | 11.83 | 12.23 | 11.80 | 12.08 | 12.08 | 0.58% | 4,255,976 |
| Feb 4, 2026 | 11.90 | 12.17 | 11.78 | 12.01 | 12.01 | 1.61% | 7,395,973 |
| Feb 3, 2026 | 11.68 | 11.89 | 11.53 | 11.82 | 11.82 | 1.90% | 6,285,500 |
| Feb 2, 2026 | 11.70 | 11.77 | 11.37 | 11.60 | 11.60 | -0.43% | 6,662,000 |