Zhi Sheng Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6.880 | 6.880 | 6.830 | 6.830 | 6.830 | 8,000 |
| 2026-01-21 | 7.030 | 7.030 | 6.600 | 6.770 | 6.770 | 71,200 |
| 2026-01-20 | 6.950 | 7.030 | 6.820 | 7.030 | 7.030 | 70,400 |
| 2026-01-19 | 7.000 | 7.070 | 7.000 | 7.050 | 7.050 | 208,800 |
| 2026-01-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 14,400 |
| 2026-01-15 | 6.900 | 7.120 | 6.900 | 7.010 | 7.010 | 30,400 |
| 2026-01-14 | 6.890 | 6.890 | 6.700 | 6.890 | 6.890 | 16,800 |
| 2026-01-13 | 7.150 | 7.250 | 7.100 | 7.150 | 7.150 | 69,600 |
| 2026-01-12 | 6.920 | 7.100 | 6.920 | 7.100 | 7.100 | 280,800 |
| 2026-01-09 | 5.800 | 6.800 | 5.110 | 6.800 | 6.800 | 208,000 |
| 2026-01-08 | 5.800 | 5.800 | 5.720 | 5.800 | 5.800 | 24,800 |
| 2026-01-07 | 5.750 | 5.900 | 5.750 | 5.800 | 5.800 | 104,000 |
| 2026-01-06 | 5.450 | 5.700 | 5.450 | 5.700 | 5.700 | 83,200 |
| 2026-01-05 | 5.300 | 5.400 | 5.290 | 5.290 | 5.290 | 197,600 |
| 2026-01-02 | 5.150 | 5.310 | 5.150 | 5.300 | 5.300 | 65,600 |
| 2025-12-31 | 5.050 | 5.070 | 5.050 | 5.070 | 5.070 | 36,000 |
| 2025-12-30 | 4.990 | 5.150 | 4.990 | 5.100 | 5.100 | 97,600 |
| 2025-12-29 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 128,800 |
| 2025-12-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 20,000 |
| 2025-12-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 72,000 |
| 2025-12-22 | 4.960 | 5.000 | 4.940 | 5.000 | 5.000 | 116,000 |
| 2025-12-19 | 4.990 | 4.990 | 4.960 | 4.960 | 4.960 | 53,600 |
| 2025-12-18 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 70,400 |
| 2025-12-17 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 61,600 |
| 2025-12-16 | 5.150 | 5.150 | 5.130 | 5.130 | 5.130 | 43,200 |
| 2025-12-15 | 5.180 | 5.180 | 4.350 | 5.100 | 5.100 | 136,800 |
| 2025-12-12 | 4.900 | 5.180 | 4.900 | 5.180 | 5.180 | 128,000 |
| 2025-12-11 | 4.950 | 4.990 | 4.950 | 4.990 | 4.990 | 68,000 |
| 2025-12-10 | 4.900 | 5.010 | 4.900 | 4.950 | 4.950 | 135,200 |
| 2025-12-09 | 4.800 | 5.100 | 4.800 | 5.100 | 5.100 | 75,200 |
| 2025-12-08 | 4.700 | 4.750 | 4.650 | 4.750 | 4.750 | 80,000 |
| 2025-12-05 | 4.700 | 4.700 | 4.650 | 4.650 | 4.650 | 52,800 |
| 2025-12-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-12-03 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2025-12-02 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 12,800 |
| 2025-12-01 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-11-28 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-11-27 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 4,800 |
| 2025-11-26 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 9,600 |
| 2025-11-25 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 12,000 |
| 2025-11-24 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 2,400 |
| 2025-11-21 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-11-20 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 8,000 |
| 2025-11-19 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 2,400 |
| 2025-11-18 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 2,400 |
| 2025-11-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-11-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,400 |
| 2025-11-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,400 |
| 2025-11-12 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 14,400 |
| 2025-11-11 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 7,200 |
| 2025-11-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-11-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 8,000 |
| 2025-11-06 | 4.500 | 4.510 | 4.500 | 4.500 | 4.500 | 10,400 |
| 2025-11-05 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 4,000 |
| 2025-11-04 | 4.350 | 4.400 | 4.300 | 4.400 | 4.400 | 27,200 |
| 2025-11-03 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 8,800 |
| 2025-10-31 | 4.200 | 4.200 | 4.150 | 4.160 | 4.160 | 12,000 |
| 2025-10-30 | 4.390 | 4.500 | 4.200 | 4.200 | 4.200 | 81,600 |
| 2025-10-28 | 4.460 | 4.600 | 4.390 | 4.390 | 4.390 | 16,000 |
| 2025-10-27 | 4.600 | 4.600 | 4.460 | 4.460 | 4.460 | 13,600 |
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.