Zhi Sheng Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.570 | 6.570 | 6.400 | 6.410 | 6.410 | 45,600 |
| 2026-07-22 | 6.620 | 6.690 | 6.550 | 6.550 | 6.550 | 24,800 |
| 2026-07-21 | 6.300 | 6.800 | 6.300 | 6.600 | 6.600 | 100,000 |
| 2026-07-20 | 6.020 | 6.290 | 5.800 | 6.280 | 6.280 | 67,000 |
| 2026-07-17 | 5.780 | 6.200 | 5.780 | 6.100 | 6.100 | 83,800 |
| 2026-07-16 | 5.540 | 5.600 | 5.460 | 5.500 | 5.500 | 36,000 |
| 2026-07-15 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 13,600 |
| 2026-07-14 | 5.980 | 5.980 | 5.750 | 5.750 | 5.750 | 17,600 |
| 2026-07-13 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 8,000 |
| 2026-07-10 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 800 |
| 2026-07-09 | 5.930 | 5.930 | 5.920 | 5.920 | 5.920 | 18,400 |
| 2026-07-08 | 5.930 | 5.930 | 5.920 | 5.930 | 5.930 | 20,000 |
| 2026-07-07 | 5.930 | 5.930 | 5.920 | 5.920 | 5.920 | 20,000 |
| 2026-07-06 | 5.930 | 6.100 | 5.930 | 6.100 | 6.100 | 12,000 |
| 2026-07-03 | 5.910 | 5.920 | 5.910 | 5.920 | 5.920 | 4,000 |
| 2026-07-02 | 5.970 | 5.970 | 5.940 | 5.950 | 5.950 | 16,800 |
| 2026-06-30 | 6.000 | 6.000 | 5.930 | 5.970 | 5.970 | 39,200 |
| 2026-06-29 | 6.100 | 6.100 | 6.080 | 6.080 | 6.080 | 40,800 |
| 2026-06-26 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 10,400 |
| 2026-06-25 | 6.100 | 6.100 | 6.050 | 6.060 | 6.060 | 12,000 |
| 2026-06-24 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 20,800 |
| 2026-06-23 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 9,600 |
| 2026-06-22 | 6.050 | 6.060 | 5.970 | 5.970 | 5.970 | 34,400 |
| 2026-06-18 | 5.940 | 6.060 | 5.940 | 6.060 | 6.060 | 32,800 |
| 2026-06-17 | 5.900 | 5.950 | 5.900 | 5.940 | 5.940 | 6,400 |
| 2026-06-16 | 5.920 | 5.990 | 5.920 | 5.990 | 5.990 | 46,400 |
| 2026-06-15 | 5.900 | 6.000 | 5.900 | 5.980 | 5.980 | 20,000 |
| 2026-06-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,200 |
| 2026-06-11 | 5.910 | 6.020 | 5.900 | 6.020 | 6.020 | 13,600 |
| 2026-06-10 | 5.910 | 5.970 | 5.910 | 5.910 | 5.910 | 25,600 |
| 2026-06-09 | 5.870 | 5.920 | 5.810 | 5.910 | 5.910 | 78,400 |
| 2026-06-08 | 6.000 | 6.000 | 5.870 | 5.980 | 5.980 | 80,800 |
| 2026-06-05 | 6.100 | 6.110 | 5.880 | 6.000 | 6.000 | 89,600 |
| 2026-06-04 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 164,800 |
| 2026-06-03 | 5.930 | 6.030 | 5.900 | 5.900 | 5.900 | 299,200 |
| 2026-06-02 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 99,200 |
| 2026-06-01 | 5.900 | 6.070 | 5.850 | 5.900 | 5.900 | 240,800 |
| 2026-05-29 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 303,200 |
| 2026-05-28 | 5.900 | 6.290 | 5.850 | 5.900 | 5.900 | 268,000 |
| 2026-05-27 | 5.900 | 5.990 | 5.840 | 5.990 | 5.990 | 319,200 |
| 2026-05-26 | 5.900 | 6.180 | 5.780 | 5.900 | 5.900 | 444,800 |
| 2026-05-22 | 5.890 | 6.000 | 5.850 | 5.900 | 5.900 | 103,200 |
| 2026-05-21 | 5.880 | 5.900 | 5.840 | 5.860 | 5.860 | 60,800 |
| 2026-05-20 | 5.950 | 6.080 | 5.880 | 5.880 | 5.880 | 67,200 |
| 2026-05-19 | 5.900 | 6.090 | 5.840 | 5.950 | 5.950 | 81,600 |
| 2026-05-18 | 5.900 | 6.000 | 5.850 | 5.900 | 5.900 | 112,800 |
| 2026-05-15 | 5.860 | 6.000 | 5.780 | 6.000 | 6.000 | 136,000 |
| 2026-05-14 | 6.000 | 6.050 | 5.800 | 5.950 | 5.950 | 222,400 |
| 2026-05-13 | 6.020 | 6.110 | 6.020 | 6.110 | 6.110 | 10,400 |
| 2026-05-12 | 6.020 | 6.070 | 5.920 | 6.060 | 6.060 | 231,200 |
| 2026-05-11 | 6.100 | 6.100 | 6.020 | 6.020 | 6.020 | 83,200 |
| 2026-05-08 | 6.020 | 6.030 | 6.020 | 6.020 | 6.020 | 48,000 |
| 2026-05-07 | 6.190 | 6.190 | 6.000 | 6.020 | 6.020 | 100,800 |
| 2026-05-06 | 6.420 | 6.420 | 5.900 | 6.180 | 6.180 | 136,000 |
| 2026-05-05 | 6.450 | 6.450 | 6.200 | 6.420 | 6.420 | 60,000 |
| 2026-05-04 | 6.110 | 6.730 | 6.110 | 6.430 | 6.430 | 151,200 |
| 2026-04-30 | 6.040 | 6.260 | 6.040 | 6.100 | 6.100 | 32,800 |
| 2026-04-29 | 6.000 | 6.040 | 6.000 | 6.040 | 6.040 | 17,600 |
| 2026-04-28 | 6.000 | 6.140 | 5.970 | 6.140 | 6.140 | 119,200 |
| 2026-04-27 | 5.820 | 6.100 | 5.700 | 5.880 | 5.880 | 156,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.