Zhongsheng Group Holdings Limited (HKG:0881)
Hong Kong · Delayed Price · Currency is HKD 4.495
-0.035 (-0.77%)
Aug 3, 2026, 4:08 PM HKT
Zhongsheng Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.53 | 4.63 | 4.47 | 4.50 | 4.50 | -0.77% | 7,636,880 |
| Jul 31, 2026 | 4.71 | 4.66 | 4.41 | 4.53 | 4.53 | -3.82% | 7,083,812 |
| Jul 30, 2026 | 4.45 | 4.78 | 4.32 | 4.71 | 4.71 | 7.78% | 17,490,396 |
| Jul 29, 2026 | 4.23 | 4.52 | 4.23 | 4.37 | 4.37 | 5.05% | 12,757,600 |
| Jul 28, 2026 | 4.18 | 4.32 | 4.13 | 4.16 | 4.16 | -1.65% | 5,507,500 |
| Jul 27, 2026 | 4.26 | 4.27 | 4.17 | 4.23 | 4.23 | - | 2,513,500 |
| Jul 24, 2026 | 4.29 | 4.29 | 4.12 | 4.23 | 4.23 | -1.63% | 5,238,360 |
| Jul 23, 2026 | 4.35 | 4.38 | 4.26 | 4.30 | 4.30 | - | 4,898,360 |
| Jul 22, 2026 | 4.30 | 4.37 | 4.23 | 4.30 | 4.30 | -0.92% | 4,187,068 |
| Jul 21, 2026 | 4.41 | 4.43 | 4.23 | 4.34 | 4.34 | -1.59% | 4,883,755 |
| Jul 20, 2026 | 4.39 | 4.47 | 4.28 | 4.41 | 4.41 | 2.32% | 8,700,090 |
| Jul 17, 2026 | 4.67 | 4.69 | 4.25 | 4.31 | 4.31 | -6.91% | 9,654,990 |
| Jul 16, 2026 | 4.56 | 4.78 | 4.56 | 4.63 | 4.63 | 1.54% | 14,024,520 |
| Jul 15, 2026 | 4.60 | 4.66 | 4.42 | 4.56 | 4.56 | -1.94% | 7,472,584 |
| Jul 14, 2026 | 4.79 | 4.82 | 4.58 | 4.65 | 4.65 | -2.11% | 6,594,095 |
| Jul 13, 2026 | 5.05 | 5.05 | 4.54 | 4.75 | 4.75 | -6.13% | 11,430,915 |
| Jul 10, 2026 | 5.07 | 5.19 | 5.03 | 5.06 | 5.06 | - | 2,592,556 |
| Jul 9, 2026 | 5.25 | 5.25 | 5.06 | 5.06 | 5.06 | -4.53% | 3,387,798 |
| Jul 8, 2026 | 5.35 | 5.35 | 5.17 | 5.30 | 5.30 | 1.53% | 3,484,000 |
| Jul 7, 2026 | 5.05 | 5.28 | 5.05 | 5.22 | 5.22 | 3.37% | 7,544,418 |
| Jul 6, 2026 | 5.12 | 5.12 | 4.95 | 5.05 | 5.05 | -0.20% | 6,923,641 |
| Jul 3, 2026 | 4.92 | 5.07 | 4.82 | 5.06 | 5.06 | 3.05% | 10,521,400 |
| Jul 2, 2026 | 5.04 | 5.07 | 4.88 | 4.91 | 4.91 | 1.24% | 7,298,458 |
| Jun 30, 2026 | 5.05 | 5.07 | 4.83 | 4.85 | 4.85 | -3.77% | 5,245,500 |
| Jun 29, 2026 | 4.84 | 5.18 | 4.77 | 5.04 | 5.04 | 3.92% | 12,080,500 |
| Jun 26, 2026 | 5.20 | 5.20 | 4.83 | 4.85 | 4.85 | -3.39% | 6,902,148 |
| Jun 25, 2026 | 5.15 | 5.16 | 4.95 | 5.02 | 5.02 | -3.46% | 8,685,584 |
| Jun 24, 2026 | 5.20 | 5.38 | 5.14 | 5.20 | 5.20 | -0.19% | 6,076,242 |
| Jun 23, 2026 | 5.02 | 5.32 | 5.02 | 5.21 | 5.21 | 1.56% | 6,664,454 |
| Jun 22, 2026 | 5.25 | 5.25 | 4.95 | 5.13 | 5.13 | -0.77% | 7,995,500 |
| Jun 18, 2026 | 5.37 | 5.37 | 5.08 | 5.17 | 5.17 | -3.90% | 16,194,860 |
| Jun 17, 2026 | 5.56 | 5.68 | 5.35 | 5.38 | 5.38 | -3.76% | 9,287,542 |
| Jun 16, 2026 | 5.78 | 5.79 | 5.53 | 5.59 | 5.59 | -3.62% | 8,377,345 |
| Jun 15, 2026 | 5.78 | 6.02 | 5.78 | 5.80 | 5.80 | 0.17% | 6,751,225 |
| Jun 12, 2026 | 6.15 | 6.15 | 5.74 | 5.79 | 5.79 | -5.70% | 10,668,170 |
| Jun 11, 2026 | 6.11 | 6.19 | 6.00 | 6.14 | 6.14 | -0.16% | 6,216,691 |
| Jun 10, 2026 | 6.00 | 6.16 | 5.93 | 6.15 | 6.15 | 1.65% | 10,936,442 |
| Jun 9, 2026 | 6.14 | 6.19 | 6.00 | 6.05 | 6.05 | -1.47% | 5,287,709 |
| Jun 8, 2026 | 5.93 | 6.22 | 5.83 | 6.14 | 6.14 | 2.68% | 8,471,250 |
| Jun 5, 2026 | 6.15 | 6.26 | 5.95 | 5.98 | 5.98 | -2.76% | 7,427,845 |
| Jun 4, 2026 | 6.32 | 6.38 | 6.05 | 6.15 | 6.15 | -3.00% | 4,443,150 |
| Jun 3, 2026 | 6.36 | 6.37 | 6.15 | 6.34 | 6.34 | 0.96% | 7,016,500 |
| Jun 2, 2026 | 6.34 | 6.38 | 6.13 | 6.28 | 6.28 | -1.72% | 5,253,000 |
| Jun 1, 2026 | 6.17 | 6.49 | 6.17 | 6.39 | 6.39 | 3.73% | 5,432,886 |
| May 29, 2026 | 6.09 | 6.20 | 5.95 | 6.16 | 6.16 | 1.15% | 8,059,705 |
| May 28, 2026 | 6.43 | 6.52 | 6.06 | 6.09 | 6.09 | -6.02% | 10,219,500 |
| May 27, 2026 | 6.36 | 6.76 | 6.36 | 6.48 | 6.48 | 0.15% | 124,236,731 |
| May 26, 2026 | 6.41 | 6.59 | 6.35 | 6.47 | 6.47 | 0.47% | 3,229,997 |
| May 22, 2026 | 6.68 | 6.74 | 6.41 | 6.44 | 6.44 | -3.30% | 6,230,930 |
| May 21, 2026 | 6.45 | 6.78 | 6.45 | 6.66 | 6.66 | 2.94% | 12,834,440 |