Zhi Sheng Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.600 | 4.600 | 4.460 | 4.460 | 4.460 | 13,600 |
| 2025-10-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-10-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-10-22 | 4.430 | 4.500 | 4.430 | 4.500 | 4.500 | 2,400 |
| 2025-10-21 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-10-20 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 28,800 |
| 2025-10-17 | 4.410 | 4.480 | 4.410 | 4.430 | 4.430 | 5,600 |
| 2025-10-16 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 70,400 |
| 2025-10-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-10-14 | 4.560 | 4.600 | 4.500 | 4.500 | 4.500 | 30,400 |
| 2025-10-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-10-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-10-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 11,200 |
| 2025-10-08 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 14,400 |
| 2025-10-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3,200 |
| 2025-10-03 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-10-02 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 8,800 |
| 2025-09-30 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-09-29 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-09-26 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 4,000 |
| 2025-09-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10,400 |
| 2025-09-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 8,000 |
| 2025-09-18 | 5.090 | 5.090 | 5.060 | 5.060 | 5.060 | 3,200 |
| 2025-09-17 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 5,600 |
| 2025-09-16 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2025-09-15 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2025-09-12 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 800 |
| 2025-09-11 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2025-09-10 | 5.160 | 5.160 | 5.050 | 5.120 | 5.120 | 7,200 |
| 2025-09-09 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 19,200 |
| 2025-09-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 800 |
| 2025-09-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-09-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-09-03 | 5.310 | 5.310 | 5.180 | 5.280 | 5.280 | 38,400 |
| 2025-09-02 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2025-09-01 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 14,400 |
| 2025-08-29 | 5.200 | 5.290 | 5.200 | 5.290 | 5.290 | 2,400 |
| 2025-08-28 | 5.060 | 5.200 | 5.050 | 5.200 | 5.200 | 20,800 |
| 2025-08-27 | 5.100 | 5.100 | 5.010 | 5.100 | 5.100 | 27,200 |
| 2025-08-26 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 7,200 |
| 2025-08-25 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 18,400 |
| 2025-08-22 | 5.100 | 5.100 | 5.090 | 5.100 | 5.100 | 55,200 |
| 2025-08-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-20 | 5.100 | 5.100 | 4.810 | 5.000 | 5.000 | 69,600 |
| 2025-08-19 | 5.300 | 5.300 | 5.070 | 5.070 | 5.070 | 59,200 |
| 2025-08-18 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-08-15 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 18,400 |
| 2025-08-14 | 5.200 | 5.200 | 5.150 | 5.180 | 5.180 | 16,000 |
| 2025-08-13 | 5.190 | 5.200 | 5.190 | 5.200 | 5.200 | 36,800 |
| 2025-08-12 | 5.070 | 5.300 | 5.040 | 5.200 | 5.200 | 37,600 |
| 2025-08-11 | 5.100 | 5.210 | 5.100 | 5.160 | 5.160 | 50,400 |
| 2025-08-08 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 3,200 |
| 2025-08-07 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 6,400 |
| 2025-08-06 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 62,400 |
| 2025-08-05 | 5.500 | 5.500 | 5.020 | 5.290 | 5.290 | 62,400 |
| 2025-08-04 | 5.480 | 5.550 | 5.480 | 5.550 | 5.550 | 92,800 |
| 2025-08-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 66,400 |
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.