Zhi Sheng Group Holdings Limited (HKG:8370)
Hong Kong · Delayed Price · Currency is HKD 4.670
0.00 (0.00%)
Apr 16, 2026, 3:49 PM HKT
Zhi Sheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.49% | - |
| Feb 23, 2026 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | 0.50% | 36,000 |
| Feb 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.17% | - |
| Feb 13, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Feb 12, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% | 49,600 |
| Feb 11, 2026 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | - | 20,000 |
| Feb 10, 2026 | 6.08 | 6.08 | 6.08 | 6.07 | 6.07 | -0.16% | 16,800 |
| Feb 9, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Feb 6, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Feb 5, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 7,200 |
| Feb 4, 2026 | 5.81 | 6.08 | 5.79 | 6.08 | 6.08 | 4.65% | 52,000 |
| Feb 3, 2026 | 6.45 | 6.45 | 5.80 | 5.81 | 5.81 | -9.92% | 55,200 |
| Feb 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.71% | 4,800 |
| Jan 30, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.30% | 28,000 |