Zhi Sheng Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5.350 | 5.500 | 5.350 | 5.350 | 5.350 | 139,200 |
| 2025-07-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4,000 |
| 2025-07-29 | 5.250 | 5.400 | 5.200 | 5.400 | 5.400 | 240,800 |
| 2025-07-28 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 80,800 |
| 2025-07-25 | 5.100 | 5.200 | 5.090 | 5.200 | 5.200 | 168,000 |
| 2025-07-24 | 5.300 | 5.340 | 5.150 | 5.150 | 5.150 | 56,800 |
| 2025-07-23 | 5.360 | 5.360 | 5.280 | 5.340 | 5.340 | 34,400 |
| 2025-07-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-07-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 123,200 |
| 2025-07-18 | 5.390 | 5.610 | 5.390 | 5.400 | 5.400 | 142,400 |
| 2025-07-17 | 5.200 | 5.210 | 5.200 | 5.210 | 5.210 | 1,600 |
| 2025-07-16 | 5.490 | 5.500 | 5.440 | 5.440 | 5.440 | 14,400 |
| 2025-07-15 | 5.580 | 5.580 | 5.420 | 5.420 | 5.420 | 80,800 |
| 2025-07-14 | 5.480 | 5.580 | 5.420 | 5.580 | 5.580 | 60,800 |
| 2025-07-11 | 5.500 | 5.600 | 5.470 | 5.560 | 5.560 | 58,400 |
| 2025-07-10 | 5.490 | 5.490 | 5.400 | 5.490 | 5.490 | 31,200 |
| 2025-07-09 | 5.600 | 5.600 | 5.300 | 5.350 | 5.350 | 84,000 |
| 2025-07-08 | 5.650 | 5.650 | 5.530 | 5.600 | 5.600 | 64,800 |
| 2025-07-07 | 5.280 | 5.550 | 5.280 | 5.550 | 5.550 | 16,800 |
| 2025-07-04 | 5.300 | 5.650 | 5.300 | 5.370 | 5.370 | 78,400 |
| 2025-07-03 | 5.430 | 5.430 | 5.350 | 5.400 | 5.400 | 34,400 |
| 2025-07-02 | 5.500 | 5.550 | 5.380 | 5.550 | 5.550 | 65,600 |
| 2025-06-30 | 5.560 | 5.560 | 5.500 | 5.500 | 5.500 | 14,400 |
| 2025-06-27 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 39,200 |
| 2025-06-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 27,200 |
| 2025-06-25 | 5.650 | 5.800 | 5.650 | 5.750 | 5.750 | 72,000 |
| 2025-06-24 | 5.850 | 5.850 | 5.650 | 5.650 | 5.650 | 196,000 |
| 2025-06-23 | 5.950 | 5.970 | 5.840 | 5.850 | 5.850 | 32,000 |
| 2025-06-20 | 5.980 | 6.150 | 5.800 | 5.900 | 5.900 | 110,400 |
| 2025-06-19 | 5.800 | 5.810 | 5.800 | 5.810 | 5.810 | 24,800 |
| 2025-06-18 | 5.750 | 5.990 | 5.750 | 5.800 | 5.800 | 180,800 |
| 2025-06-17 | 5.660 | 5.700 | 5.660 | 5.700 | 5.700 | 17,600 |
| 2025-06-16 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 8,800 |
| 2025-06-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 4,000 |
| 2025-06-12 | 5.610 | 5.740 | 5.600 | 5.700 | 5.700 | 13,600 |
| 2025-06-11 | 5.740 | 5.800 | 5.600 | 5.800 | 5.800 | 14,400 |
| 2025-06-10 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 800 |
| 2025-06-09 | 5.560 | 5.560 | 5.500 | 5.500 | 5.500 | 34,400 |
| 2025-06-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 6,400 |
| 2025-06-05 | 5.730 | 5.730 | 5.650 | 5.650 | 5.650 | 24,800 |
| 2025-06-04 | 5.700 | 5.820 | 5.700 | 5.820 | 5.820 | 11,200 |
| 2025-06-03 | 5.700 | 5.700 | 5.570 | 5.600 | 5.600 | 13,600 |
| 2025-06-02 | 5.540 | 5.600 | 5.500 | 5.600 | 5.600 | 16,800 |
| 2025-05-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-05-29 | 5.700 | 5.730 | 5.590 | 5.650 | 5.650 | 68,800 |
| 2025-05-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-05-27 | 5.690 | 5.760 | 5.650 | 5.700 | 5.700 | 72,800 |
| 2025-05-26 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 11,200 |
| 2025-05-23 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-05-22 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-05-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-05-20 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 36,800 |
| 2025-05-19 | 5.750 | 5.930 | 5.640 | 5.700 | 5.700 | 48,800 |
| 2025-05-16 | 5.990 | 5.990 | 5.970 | 5.970 | 5.970 | 800 |
| 2025-05-15 | 5.660 | 5.970 | 5.650 | 5.970 | 5.970 | 7,200 |
| 2025-05-14 | 5.840 | 5.840 | 5.700 | 5.840 | 5.840 | 68,000 |
| 2025-05-13 | 5.760 | 5.840 | 5.760 | 5.840 | 5.840 | 62,400 |
| 2025-05-12 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 37,200 |
| 2025-05-09 | 5.820 | 5.900 | 5.820 | 5.900 | 5.900 | 20,800 |
| 2025-05-08 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 7,200 |
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.