Zhi Sheng Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.420	5.800	5.420	5.600	5.600	108,000
2026-04-23	4.900	5.420	4.900	5.420	5.420	32,000
2026-04-22	4.660	4.670	4.660	4.670	4.670	0
2026-04-21	4.660	4.670	4.660	4.670	4.670	0
2026-04-20	4.660	4.670	4.660	4.670	4.670	0
2026-04-17	4.670	4.670	4.670	4.670	4.670	0
2026-04-16	4.660	4.670	4.660	4.670	4.670	4,800
2026-04-15	4.670	4.670	4.670	4.670	4.670	0
2026-04-14	4.670	4.670	4.670	4.670	4.670	0
2026-04-13	4.670	4.670	4.670	4.670	4.670	0
2026-04-10	4.570	4.800	4.500	4.670	4.670	23,200
2026-04-09	4.570	4.800	4.500	4.670	4.670	23,200
2026-04-08	4.570	4.800	4.500	4.670	4.670	0
2026-04-02	4.570	4.800	4.500	4.670	4.670	23,200
2026-04-01	4.800	4.800	4.800	4.800	4.800	0
2026-03-31	4.800	4.800	4.800	4.800	4.800	7,200
2026-03-30	4.800	4.800	4.800	4.800	4.800	56,000
2026-03-27	4.850	4.850	4.850	4.850	4.850	39,200
2026-03-26	4.850	4.850	4.850	4.850	4.850	48,000
2026-03-25	4.850	4.850	4.850	4.850	4.850	106,400
2026-03-24	4.850	4.850	4.850	4.850	4.850	40,000
2026-03-23	4.850	4.850	4.850	4.850	4.850	32,000
2026-03-20	4.850	4.850	4.850	4.850	4.850	32,000
2026-03-19	4.850	4.850	4.850	4.850	4.850	37,600
2026-03-18	4.850	4.850	4.830	4.830	4.830	72,000
2026-03-17	4.950	4.950	4.800	4.800	4.800	56,800
2026-03-16	5.000	5.000	4.990	4.990	4.990	52,000
2026-03-13	5.050	5.220	5.020	5.020	5.020	30,400
2026-03-12	5.310	5.310	5.150	5.150	5.150	22,400
2026-03-11	5.540	5.540	5.320	5.330	5.330	16,000
2026-03-10	5.770	5.770	5.530	5.530	5.530	18,400
2026-03-09	5.770	5.770	5.770	5.770	5.770	1,600
2026-03-06	5.800	5.800	5.790	5.790	5.790	1,600
2026-03-05	6.050	6.050	5.820	5.820	5.820	0
2026-03-04	6.050	6.050	5.860	5.860	5.860	0
2026-03-03	6.050	6.050	5.940	5.940	5.940	0
2026-03-02	6.050	6.050	5.940	5.940	5.940	0
2026-02-27	6.050	6.050	6.000	6.000	6.000	14,400
2026-02-26	6.050	6.050	6.040	6.040	6.040	14,400
2026-02-25	6.070	6.080	6.050	6.050	6.050	36,000
2026-02-24	6.070	6.080	6.050	6.050	6.050	36,000
2026-02-23	6.070	6.080	6.070	6.080	6.080	36,000
2026-02-20	6.060	6.060	6.050	6.050	6.050	0
2026-02-16	6.050	6.050	6.050	6.050	6.050	0
2026-02-13	6.060	6.060	6.060	6.060	6.060	0
2026-02-12	6.060	6.060	6.060	6.060	6.060	49,600
2026-02-11	6.060	6.070	6.060	6.070	6.070	20,000
2026-02-10	6.080	6.080	6.070	6.070	6.070	16,800
2026-02-09	6.080	6.080	6.080	6.080	6.080	0
2026-02-06	6.080	6.080	6.080	6.080	6.080	7,200
2026-02-05	6.080	6.080	6.080	6.080	6.080	7,200
2026-02-04	5.810	6.080	5.790	6.080	6.080	52,000
2026-02-03	6.450	6.450	5.800	5.810	5.810	55,200
2026-02-02	6.450	6.450	6.450	6.450	6.450	4,800
2026-01-30	6.630	6.630	6.630	6.630	6.630	28,000
2026-01-29	6.670	6.670	6.650	6.650	6.650	51,200
2026-01-28	6.580	6.670	6.580	6.670	6.670	23,200
2026-01-27	6.590	6.590	6.580	6.580	6.580	10,400
2026-01-26	6.880	6.890	6.880	6.890	6.890	8,800
2026-01-23	6.880	6.890	6.880	6.880	6.880	4,800

← NewerPage 3 of 5 · 245 trading daysOlder →

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.