ZhongKe Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	176,250
Apr 22, 2026	0.46	0.48	0.46	0.46	0.46	-	291,750
Apr 21, 2026	0.46	0.46	0.45	0.46	0.46	-	43,750
Apr 20, 2026	0.48	0.48	0.43	0.46	0.46	-4.17%	263,250
Apr 17, 2026	0.49	0.49	0.48	0.48	0.48	2.13%	58,000
Apr 16, 2026	0.45	0.49	0.45	0.47	0.47	4.44%	111,250
Apr 15, 2026	0.45	0.45	0.45	0.45	0.45	-	39,250
Apr 14, 2026	0.45	0.45	0.45	0.45	0.45	-	91,000
Apr 13, 2026	0.49	0.50	0.42	0.45	0.45	-4.26%	192,500
Apr 10, 2026	0.47	0.47	0.45	0.47	0.47	-	181,500
Apr 9, 2026	0.47	0.47	0.47	0.47	0.47	-	1,500
Apr 8, 2026	0.47	0.48	0.46	0.47	0.47	-	267,500
Apr 2, 2026	0.52	0.52	0.47	0.47	0.47	2.17%	117,250
Apr 1, 2026	0.46	0.50	0.46	0.46	0.46	-4.17%	132,750
Mar 31, 2026	0.46	0.50	0.46	0.48	0.48	4.35%	273,250
Mar 30, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	139,500
Mar 27, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	195,500
Mar 26, 2026	0.48	0.48	0.46	0.46	0.46	-	207,500
Mar 25, 2026	0.49	0.52	0.46	0.46	0.46	-2.13%	218,500
Mar 24, 2026	0.49	0.49	0.47	0.47	0.47	2.17%	80,500
Mar 23, 2026	0.48	0.49	0.46	0.46	0.46	-2.13%	320,750
Mar 20, 2026	0.46	0.49	0.46	0.47	0.47	2.17%	263,000
Mar 19, 2026	0.46	0.50	0.46	0.46	0.46	-	251,000
Mar 18, 2026	0.51	0.54	0.45	0.46	0.46	-	628,000
Mar 17, 2026	0.50	0.51	0.46	0.46	0.46	-8.00%	130,750
Mar 16, 2026	0.52	0.52	0.41	0.50	0.50	-7.41%	1,235,500
Mar 13, 2026	0.54	0.57	0.51	0.54	0.54	-3.57%	225,500
Mar 12, 2026	0.58	0.61	0.55	0.56	0.56	-3.45%	347,750
Mar 11, 2026	0.53	0.60	0.53	0.58	0.58	9.43%	235,250
Mar 10, 2026	0.48	0.60	0.47	0.53	0.53	10.42%	1,233,750
Mar 9, 2026	0.49	0.50	0.48	0.48	0.48	-	342,750
Mar 6, 2026	0.47	0.54	0.46	0.48	0.48	2.13%	402,000
Mar 5, 2026	0.50	0.51	0.47	0.47	0.47	-4.08%	547,750
Mar 4, 2026	0.56	0.69	0.46	0.49	0.49	6.52%	1,996,750
Mar 3, 2026	0.47	0.49	0.45	0.46	0.46	2.22%	996,500
Mar 2, 2026	0.49	0.52	0.44	0.45	0.45	-8.16%	1,154,500
Feb 27, 2026	0.51	0.57	0.48	0.49	0.49	6.52%	643,750
Feb 26, 2026	0.48	0.55	0.43	0.46	0.46	-2.13%	691,750
Feb 25, 2026	0.56	0.59	0.46	0.47	0.47	-11.32%	1,091,750
Feb 24, 2026	0.61	0.64	0.53	0.53	0.53	-8.62%	791,750
Feb 23, 2026	0.74	0.81	0.57	0.58	0.58	-10.77%	3,006,000
Feb 20, 2026	0.54	0.65	0.54	0.65	0.65	20.37%	531,500
Feb 16, 2026	0.48	0.60	0.48	0.54	0.54	12.50%	807,250
Feb 13, 2026	0.47	0.48	0.45	0.48	0.48	-2.04%	69,750
Feb 12, 2026	0.46	0.50	0.44	0.49	0.49	2.08%	322,250
Feb 11, 2026	0.45	0.48	0.45	0.48	0.48	-2.04%	88,250
Feb 10, 2026	0.46	0.50	0.45	0.49	0.49	6.52%	212,500
Feb 9, 2026	0.45	0.46	0.42	0.46	0.46	2.22%	57,500
Feb 6, 2026	0.39	0.46	0.38	0.45	0.45	9.76%	261,250
Feb 5, 2026	0.43	0.44	0.39	0.41	0.41	-4.65%	411,250