Zhongsheng Group Holdings Limited (HKG:0881)
Hong Kong · Delayed Price · Currency is HKD 7.13
-0.04 (-0.56%)
May 12, 2026, 4:08 PM HKT
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7.03 | 7.18 | 7.02 | 7.10 | - | -1.39% | 2,151,000 |
| May 8, 2026 | 7.18 | 7.34 | 7.14 | 7.20 | 7.20 | -0.55% | 7,896,835 |
| May 7, 2026 | 7.05 | 7.36 | 6.96 | 7.24 | 7.24 | 4.17% | 10,696,072 |
| May 6, 2026 | 7.00 | 7.01 | 6.78 | 6.95 | 6.95 | -0.29% | 10,039,730 |
| May 5, 2026 | 7.09 | 7.09 | 6.91 | 6.97 | 6.97 | -2.65% | 6,638,000 |
| May 4, 2026 | 7.10 | 7.27 | 7.08 | 7.16 | 7.16 | 0.85% | 2,991,603 |
| Apr 30, 2026 | 7.08 | 7.21 | 7.02 | 7.10 | 7.10 | -2.34% | 4,142,690 |
| Apr 29, 2026 | 7.10 | 7.29 | 7.06 | 7.27 | 7.27 | 3.41% | 4,432,034 |
| Apr 28, 2026 | 7.26 | 7.29 | 6.93 | 7.03 | 7.03 | -3.17% | 10,722,267 |
| Apr 27, 2026 | 7.35 | 7.37 | 7.23 | 7.26 | 7.26 | -1.63% | 5,443,500 |
| Apr 24, 2026 | 7.33 | 7.43 | 7.28 | 7.38 | 7.38 | -0.14% | 4,121,600 |
| Apr 23, 2026 | 7.60 | 7.60 | 7.31 | 7.39 | 7.39 | -2.12% | 5,550,417 |
| Apr 22, 2026 | 7.71 | 7.71 | 7.47 | 7.55 | 7.55 | -2.08% | 48,909,000 |
| Apr 21, 2026 | 7.53 | 7.79 | 7.50 | 7.71 | 7.71 | 2.12% | 4,222,050 |
| 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 |