Zhi Sheng Group Holdings Limited (HKG:8370)
Hong Kong · Delayed Price · Currency is HKD 6.80
+0.14 (2.10%)
Aug 12, 2026, 3:53 PM HKT
Zhi Sheng Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.66 | 6.67 | 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 |
| Jul 17, 2026 | 5.78 | 6.20 | 5.78 | 6.10 | 6.10 | 10.91% | 83,800 |
| Jul 16, 2026 | 5.54 | 5.60 | 5.46 | 5.50 | 5.50 | -1.79% | 36,000 |
| Jul 15, 2026 | 5.70 | 5.70 | 5.62 | 5.60 | 5.60 | -2.61% | 13,600 |
| Jul 14, 2026 | 5.98 | 5.98 | 5.94 | 5.75 | 5.75 | -3.20% | 17,600 |
| Jul 13, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 8,000 |
| Jul 10, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | 800 |
| Jul 9, 2026 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | -0.17% | 18,400 |
| Jul 8, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.17% | - |
| Jul 7, 2026 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | -2.95% | 20,000 |
| Jul 6, 2026 | 5.93 | 6.10 | 5.93 | 6.10 | 6.10 | 3.04% | 12,000 |
| Jul 3, 2026 | 5.91 | 5.91 | 5.91 | 5.92 | 5.92 | -0.50% | 4,000 |
| Jul 2, 2026 | 5.97 | 5.97 | 5.94 | 5.95 | 5.95 | -0.34% | 16,800 |
| Jun 30, 2026 | 6.00 | 6.00 | 5.93 | 5.97 | 5.97 | -1.81% | 39,200 |
| Jun 29, 2026 | 6.10 | 6.10 | 6.10 | 6.08 | 6.08 | 0.16% | 40,800 |
| Jun 26, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.17% | 10,400 |
| Jun 25, 2026 | 6.10 | 6.10 | 6.05 | 6.06 | 6.06 | -0.66% | 12,000 |
| Jun 24, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.52% | 20,800 |
| Jun 23, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.34% | 9,600 |
| Jun 22, 2026 | 6.05 | 6.06 | 5.97 | 5.97 | 5.97 | -1.49% | 34,400 |
| 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 |