Zhongsheng Group Holdings Limited (HKG:0881)
Hong Kong · Delayed Price · Currency is HKD 5.17
-0.21 (-3.90%)
Jun 18, 2026, 4:08 PM HKT
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 6.57 | 6.63 | 6.38 | 6.47 | 6.47 | -2.41% | 5,417,000 |
| May 19, 2026 | 6.59 | 6.73 | 6.52 | 6.63 | 6.63 | 0.15% | 7,499,210 |
| May 18, 2026 | 6.75 | 6.75 | 6.38 | 6.62 | 6.62 | -1.49% | 9,004,000 |
| May 15, 2026 | 6.85 | 6.86 | 6.65 | 6.72 | 6.72 | -1.75% | 6,248,210 |
| May 14, 2026 | 7.09 | 7.17 | 6.74 | 6.84 | 6.84 | -4.07% | 9,732,142 |
| May 13, 2026 | 7.13 | 7.19 | 7.07 | 7.13 | 7.13 | - | 3,100,000 |
| May 12, 2026 | 7.16 | 7.41 | 7.10 | 7.13 | 7.13 | -0.56% | 5,391,530 |
| May 11, 2026 | 7.03 | 7.18 | 7.02 | 7.17 | 7.17 | -0.42% | 6,034,316 |
| 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% | 10,696,070 |
| 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% | 10,722,260 |
| 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 |