Zhongsheng Group Holdings Limited (HKG:0881)
Hong Kong · Delayed Price · Currency is HKD 3.155
-0.045 (-1.41%)
Sep 15, 2026, 4:08 PM HKT
Zhongsheng Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.21 | 3.21 | 3.08 | 3.16 | 3.16 | -1.41% | 20,410,860 |
| Sep 14, 2026 | 3.19 | 3.23 | 3.12 | 3.20 | 3.20 | 0.31% | 9,308,050 |
| Sep 11, 2026 | 3.24 | 3.24 | 3.13 | 3.19 | 3.19 | -0.47% | 12,629,118 |
| Sep 10, 2026 | 3.33 | 3.33 | 3.15 | 3.21 | 3.21 | -3.61% | 13,517,536 |
| Sep 9, 2026 | 3.57 | 3.57 | 3.32 | 3.33 | 3.33 | -6.34% | 9,361,000 |
| Sep 8, 2026 | 3.56 | 3.65 | 3.51 | 3.55 | 3.55 | 0.14% | 8,107,000 |
| Sep 7, 2026 | 3.62 | 3.65 | 3.53 | 3.55 | 3.55 | -1.94% | 5,705,000 |
| Sep 4, 2026 | 3.65 | 3.73 | 3.58 | 3.62 | 3.62 | -0.55% | 7,709,041 |
| Sep 3, 2026 | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -3.32% | 6,678,000 |
| Sep 2, 2026 | 3.94 | 3.94 | 3.75 | 3.76 | 3.76 | -4.33% | 10,893,000 |
| Sep 1, 2026 | 4.30 | 4.40 | 3.91 | 3.93 | 3.93 | -7.96% | 14,529,500 |
| Aug 31, 2026 | 4.12 | 4.33 | 3.97 | 4.27 | 4.27 | 3.77% | 14,390,000 |
| Aug 28, 2026 | 4.10 | 4.14 | 4.00 | 4.12 | 4.12 | 0.37% | 5,226,500 |
| Aug 27, 2026 | 4.34 | 4.37 | 4.10 | 4.10 | 4.10 | -5.64% | 6,857,527 |
| Aug 26, 2026 | 4.49 | 4.59 | 4.32 | 4.35 | 4.35 | -3.55% | 4,642,500 |
| Aug 25, 2026 | 4.43 | 4.53 | 4.40 | 4.51 | 4.51 | 1.12% | 3,236,973 |
| Aug 24, 2026 | 4.51 | 4.60 | 4.43 | 4.46 | 4.46 | -2.94% | 2,775,500 |
| Aug 21, 2026 | 4.65 | 4.66 | 4.52 | 4.59 | 4.59 | -1.61% | 2,525,000 |
| Aug 20, 2026 | 4.40 | 4.68 | 4.38 | 4.67 | 4.67 | 7.36% | 6,416,936 |
| Aug 19, 2026 | 4.39 | 4.44 | 4.33 | 4.35 | 4.35 | -1.14% | 3,323,392 |
| Aug 18, 2026 | 4.48 | 4.48 | 4.33 | 4.40 | 4.40 | -2.12% | 5,436,678 |
| Aug 17, 2026 | 4.67 | 4.67 | 4.49 | 4.49 | 4.49 | -1.43% | 1,947,000 |
| Aug 14, 2026 | 4.55 | 4.60 | 4.48 | 4.56 | 4.56 | - | 3,560,720 |
| Aug 13, 2026 | 4.66 | 4.69 | 4.54 | 4.56 | 4.56 | -2.15% | 6,644,500 |
| Aug 12, 2026 | 4.65 | 4.66 | 4.55 | 4.66 | 4.66 | 0.11% | 5,573,500 |
| Aug 11, 2026 | 4.58 | 4.66 | 4.55 | 4.65 | 4.65 | 1.64% | 7,317,800 |
| Aug 10, 2026 | 4.49 | 4.61 | 4.49 | 4.58 | 4.58 | 3.04% | 8,224,500 |
| Aug 7, 2026 | 4.29 | 4.46 | 4.22 | 4.44 | 4.44 | 2.42% | 7,554,835 |
| Aug 6, 2026 | 4.54 | 4.55 | 4.29 | 4.34 | 4.34 | -4.41% | 9,007,559 |
| Aug 5, 2026 | 4.49 | 4.56 | 4.32 | 4.54 | 4.54 | 0.89% | 10,546,429 |
| Aug 4, 2026 | 4.52 | 4.56 | 4.33 | 4.50 | 4.50 | - | 7,800,050 |
| 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% | 14,024,523 |
| 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 |