Zhi Sheng Group Holdings Limited (HKG:8370)
Hong Kong · Delayed Price · Currency is HKD 7.29
+0.09 (1.25%)
Sep 25, 2026, 3:58 PM HKT
Zhi Sheng Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.20 | 7.29 | 7.18 | 7.29 | 7.29 | 1.25% | 10,400 |
| Sep 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 23, 2026 | 7.29 | 7.38 | 7.20 | 7.20 | 7.20 | 0.28% | 56,800 |
| Sep 22, 2026 | 7.30 | 7.30 | 7.00 | 7.18 | 7.18 | -1.64% | 156,800 |
| Sep 21, 2026 | 6.98 | 7.30 | 6.90 | 7.30 | 7.30 | 6.88% | 29,600 |
| Sep 18, 2026 | 6.80 | 6.80 | 6.80 | 6.83 | 6.83 | 0.44% | 6,400 |
| Sep 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | 8,800 |
| Sep 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 800 |
| Sep 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.91% | 14,400 |
| Sep 14, 2026 | 6.83 | 6.83 | 6.82 | 6.82 | 6.82 | 0.15% | 10,400 |
| Sep 11, 2026 | 6.81 | 6.82 | 6.81 | 6.81 | 6.81 | 0.07% | 73,600 |
| Sep 10, 2026 | 6.89 | 6.89 | 6.81 | 6.81 | 6.81 | -1.23% | 16,800 |
| Sep 9, 2026 | 6.91 | 6.91 | 6.80 | 6.89 | 6.89 | 1.17% | 24,000 |
| Sep 8, 2026 | 7.11 | 7.11 | 6.80 | 6.81 | 6.81 | 0.15% | 52,000 |
| Sep 7, 2026 | 6.81 | 7.00 | 6.80 | 6.80 | 6.80 | - | 20,800 |
| Sep 4, 2026 | 6.89 | 6.90 | 6.80 | 6.80 | 6.80 | - | 52,000 |
| Sep 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3,200 |
| Sep 2, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 0.52% | 21,600 |
| Sep 1, 2026 | 6.85 | 6.85 | 6.77 | 6.77 | 6.77 | -1.24% | 23,200 |
| Aug 31, 2026 | 7.00 | 7.00 | 7.00 | 6.85 | 6.85 | 0.59% | 800 |
| Aug 28, 2026 | 6.83 | 6.83 | 6.81 | 6.81 | 6.81 | 0.74% | 25,600 |
| Aug 27, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Aug 26, 2026 | 6.67 | 6.76 | 6.67 | 6.76 | 6.76 | 1.35% | 24,800 |
| Aug 25, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.60% | 9,600 |
| Aug 24, 2026 | 6.70 | 6.71 | 6.70 | 6.71 | 6.71 | 0.15% | 33,600 |
| Aug 21, 2026 | 6.76 | 6.80 | 6.67 | 6.70 | 6.70 | -2.05% | 19,200 |
| Aug 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.63% | 8,000 |
| Aug 19, 2026 | 6.80 | 6.80 | 6.72 | 6.73 | 6.73 | -1.10% | 32,000 |
| Aug 18, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.38% | 19,200 |
| Aug 17, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -1.36% | 54,400 |
| Aug 14, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | -0.07% | 41,600 |
| Aug 13, 2026 | 6.85 | 7.10 | 6.76 | 7.00 | 7.00 | 2.94% | 114,400 |
| Aug 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.10% | 39,200 |
| Aug 11, 2026 | 6.66 | 6.67 | 6.66 | 6.66 | 6.66 | -0.60% | 8,000 |
| Aug 10, 2026 | 6.85 | 6.85 | 6.55 | 6.70 | 6.70 | -2.05% | 27,200 |
| Aug 7, 2026 | 6.70 | 6.90 | 6.63 | 6.84 | 6.84 | 5.07% | 62,400 |
| Aug 6, 2026 | 6.60 | 6.60 | 6.50 | 6.51 | 6.51 | -3.56% | 20,000 |
| Aug 5, 2026 | 6.80 | 6.82 | 6.75 | 6.75 | 6.75 | -2.67% | 28,800 |
| Aug 4, 2026 | 6.70 | 7.00 | 6.70 | 6.94 | 6.94 | 3.51% | 72,800 |
| Aug 3, 2026 | 6.71 | 6.72 | 6.70 | 6.70 | 6.70 | -3.18% | 73,600 |
| Jul 31, 2026 | 7.00 | 7.00 | 6.60 | 6.92 | 6.92 | -2.81% | 56,800 |
| Jul 30, 2026 | 6.80 | 7.12 | 6.50 | 7.12 | 7.12 | 7.55% | 104,000 |
| Jul 29, 2026 | 6.55 | 6.65 | 6.55 | 6.62 | 6.62 | 3.44% | 27,200 |
| Jul 28, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -1.84% | 21,600 |
| Jul 27, 2026 | 6.38 | 6.52 | 6.31 | 6.52 | 6.52 | 1.72% | 14,400 |
| Jul 24, 2026 | 6.42 | 6.50 | 6.33 | 6.41 | 6.41 | - | 37,600 |
| Jul 23, 2026 | 6.57 | 6.57 | 6.40 | 6.41 | 6.41 | -2.14% | 45,600 |
| Jul 22, 2026 | 6.62 | 6.69 | 6.55 | 6.55 | 6.55 | -0.76% | 24,800 |
| Jul 21, 2026 | 6.30 | 6.80 | 6.30 | 6.60 | 6.60 | 5.10% | 100,000 |
| Jul 20, 2026 | 6.02 | 6.29 | 5.80 | 6.28 | 6.28 | 2.95% | 67,000 |