Zhi Sheng Group Holdings Limited (HKG:8370)
Hong Kong · Delayed Price · Currency is HKD 6.06
+0.12 (2.02%)
Jun 18, 2026, 3:25 PM HKT
Zhi Sheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.94 | 6.06 | 5.94 | 6.06 | 6.06 | 2.02% | 32,800 |
| Jun 17, 2026 | 5.90 | 5.95 | 5.90 | 5.94 | 5.94 | -0.83% | 6,400 |
| Jun 16, 2026 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | 0.17% | 46,400 |
| Jun 15, 2026 | 5.90 | 6.00 | 5.90 | 5.98 | 5.98 | -0.33% | 20,000 |
| Jun 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | 3,200 |
| Jun 11, 2026 | 5.91 | 6.02 | 5.90 | 6.02 | 6.02 | 1.86% | 13,600 |
| Jun 10, 2026 | 5.91 | 5.97 | 5.91 | 5.91 | 5.91 | - | 25,600 |
| Jun 9, 2026 | 5.87 | 5.92 | 5.81 | 5.91 | 5.91 | -1.17% | 78,400 |
| Jun 8, 2026 | 6.00 | 6.00 | 5.87 | 5.98 | 5.98 | -0.33% | 80,800 |
| Jun 5, 2026 | 6.10 | 6.11 | 5.88 | 6.00 | 6.00 | -1.64% | 89,600 |
| Jun 4, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3.39% | 164,800 |
| Jun 3, 2026 | 5.93 | 6.03 | 5.90 | 5.90 | 5.90 | - | 299,200 |
| Jun 2, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 99,200 |
| Jun 1, 2026 | 5.90 | 6.07 | 5.85 | 5.90 | 5.90 | - | 240,800 |
| May 29, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 303,200 |
| May 28, 2026 | 5.90 | 6.29 | 5.85 | 5.90 | 5.90 | -1.50% | 268,000 |
| May 27, 2026 | 5.90 | 5.99 | 5.84 | 5.99 | 5.99 | 1.53% | 319,200 |
| May 26, 2026 | 5.90 | 6.18 | 5.78 | 5.90 | 5.90 | - | 444,800 |
| May 22, 2026 | 5.89 | 6.00 | 5.85 | 5.90 | 5.90 | 0.68% | 103,200 |
| May 21, 2026 | 5.88 | 5.90 | 5.84 | 5.86 | 5.86 | -0.34% | 60,800 |
| May 20, 2026 | 5.95 | 6.08 | 5.88 | 5.88 | 5.88 | -1.18% | 67,200 |
| May 19, 2026 | 5.90 | 6.09 | 5.84 | 5.95 | 5.95 | 0.85% | 81,600 |
| May 18, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 112,800 |
| May 15, 2026 | 5.86 | 6.00 | 5.78 | 6.00 | 6.00 | 0.84% | 136,000 |
| May 14, 2026 | 6.00 | 6.05 | 5.80 | 5.95 | 5.95 | -2.62% | 222,400 |
| May 13, 2026 | 6.02 | 6.11 | 6.02 | 6.11 | 6.11 | 0.83% | 10,400 |
| 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 | - | - |