Zhi Sheng Group Holdings Limited (HKG:8370)
Hong Kong · Delayed Price · Currency is HKD 6.06
+0.04 (0.66%)
May 12, 2026, 4:08 PM HKT
Zhi Sheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.02 | 6.07 | 5.92 | 6.06 | 6.06 | 0.66% | 231,200 |
| May 11, 2026 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | - | 83,200 |
| May 8, 2026 | 6.02 | 6.03 | 6.02 | 6.02 | 6.02 | - | 48,000 |
| May 7, 2026 | 6.19 | 6.19 | 6.00 | 6.02 | 6.02 | -2.59% | 100,800 |
| May 6, 2026 | 6.42 | 6.42 | 5.90 | 6.18 | 6.18 | -3.74% | 136,000 |
| May 5, 2026 | 6.45 | 6.45 | 6.20 | 6.42 | 6.42 | -0.16% | 60,000 |
| May 4, 2026 | 6.11 | 6.73 | 6.11 | 6.43 | 6.43 | 5.41% | 151,200 |
| Apr 30, 2026 | 6.04 | 6.26 | 6.04 | 6.10 | 6.10 | 0.99% | 32,800 |
| Apr 29, 2026 | 6.00 | 6.03 | 6.00 | 6.04 | 6.04 | -1.63% | 17,600 |
| Apr 28, 2026 | 6.00 | 6.14 | 5.97 | 6.14 | 6.14 | 4.42% | 119,200 |
| Apr 27, 2026 | 5.82 | 6.10 | 5.70 | 5.88 | 5.88 | 5.00% | 156,000 |
| Apr 24, 2026 | 5.42 | 5.80 | 5.42 | 5.60 | 5.60 | 3.32% | 108,000 |
| Apr 23, 2026 | 4.90 | 5.42 | 4.90 | 5.42 | 5.42 | 16.06% | 32,000 |
| Apr 22, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 21, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 20, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 16, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | - | 4,800 |
| Apr 15, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 13, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 10, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 9, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 8, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 2, 2026 | 4.57 | 4.80 | 4.50 | 4.67 | 4.67 | -2.71% | 23,200 |
| Apr 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Mar 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 7,200 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 56,000 |
| Mar 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 39,200 |
| Mar 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 48,000 |
| Mar 25, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 106,400 |
| Mar 24, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 40,000 |
| Mar 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 32,000 |
| Mar 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 32,000 |
| Mar 19, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.41% | 37,600 |
| Mar 18, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 0.63% | 72,000 |
| Mar 17, 2026 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | -3.81% | 56,800 |
| Mar 16, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.60% | 52,000 |
| Mar 13, 2026 | 5.05 | 5.22 | 5.02 | 5.02 | 5.02 | -2.52% | 30,400 |
| Mar 12, 2026 | 5.31 | 5.31 | 5.15 | 5.15 | 5.15 | -3.38% | 22,400 |
| Mar 11, 2026 | 5.54 | 5.54 | 5.32 | 5.33 | 5.33 | -3.62% | 16,000 |
| Mar 10, 2026 | 5.77 | 5.77 | 5.54 | 5.53 | 5.53 | -4.16% | 18,400 |
| Mar 9, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.35% | 1,600 |
| Mar 6, 2026 | 5.80 | 5.80 | 5.80 | 5.79 | 5.79 | -0.52% | 1,600 |
| Mar 5, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% | - |
| Mar 4, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.35% | - |
| Mar 3, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Mar 2, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.00% | - |
| Feb 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.66% | - |
| Feb 26, 2026 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | -0.17% | 14,400 |