Zhi Sheng Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.800 | 5.910 | 5.800 | 5.900 | 5.900 | 58,400 |
| 2025-05-06 | 5.740 | 5.750 | 5.650 | 5.730 | 5.730 | 49,600 |
| 2025-05-02 | 5.750 | 5.750 | 5.650 | 5.740 | 5.740 | 23,200 |
| 2025-04-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 4,800 |
| 2025-04-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 4,000 |
| 2025-04-28 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 74,400 |
| 2025-04-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 20,000 |
| 2025-04-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-23 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 48,800 |
| 2025-04-22 | 5.780 | 6.000 | 5.780 | 6.000 | 6.000 | 24,800 |
| 2025-04-17 | 5.700 | 5.840 | 5.690 | 5.780 | 5.780 | 62,400 |
| 2025-04-16 | 5.950 | 6.000 | 5.600 | 5.840 | 5.840 | 178,400 |
| 2025-04-15 | 6.290 | 6.290 | 5.700 | 6.180 | 6.180 | 61,600 |
| 2025-04-14 | 6.300 | 6.400 | 6.000 | 6.290 | 6.290 | 319,200 |
| 2025-04-11 | 6.080 | 6.560 | 6.000 | 6.300 | 6.300 | 354,400 |
| 2025-04-10 | 5.970 | 6.010 | 5.970 | 5.990 | 5.990 | 108,800 |
| 2025-04-09 | 5.990 | 6.000 | 5.800 | 5.800 | 5.800 | 32,800 |
| 2025-04-08 | 5.800 | 6.000 | 5.800 | 5.980 | 5.980 | 140,000 |
| 2025-04-07 | 5.700 | 5.780 | 5.470 | 5.760 | 5.760 | 79,600 |
| 2025-04-03 | 5.690 | 6.000 | 5.500 | 5.700 | 5.700 | 287,600 |
| 2025-04-02 | 4.770 | 5.610 | 4.770 | 5.500 | 5.500 | 416,800 |
| 2025-04-01 | 4.290 | 4.860 | 4.290 | 4.770 | 4.770 | 384,000 |
| 2025-03-31 | 4.100 | 4.290 | 4.100 | 4.290 | 4.290 | 92,800 |
| 2025-03-28 | 4.100 | 4.250 | 4.100 | 4.250 | 4.250 | 153,600 |
| 2025-03-27 | 3.950 | 4.000 | 3.900 | 4.000 | 4.000 | 22,400 |
| 2025-03-26 | 4.050 | 4.250 | 4.010 | 4.010 | 4.010 | 63,200 |
| 2025-03-25 | 4.000 | 4.000 | 3.900 | 3.950 | 3.950 | 47,200 |
| 2025-03-24 | 3.900 | 4.000 | 3.850 | 4.000 | 4.000 | 84,800 |
| 2025-03-21 | 3.950 | 4.000 | 3.900 | 4.000 | 4.000 | 26,400 |
| 2025-03-20 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 36,000 |
| 2025-03-19 | 4.100 | 4.100 | 3.900 | 4.000 | 4.000 | 34,400 |
| 2025-03-18 | 3.980 | 4.020 | 3.880 | 3.900 | 3.900 | 52,000 |
| 2025-03-17 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 44,800 |
| 2025-03-14 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 2,400 |
| 2025-03-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,600 |
| 2025-03-12 | 4.000 | 4.000 | 3.980 | 3.990 | 3.990 | 21,600 |
| 2025-03-11 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 13,600 |
| 2025-03-10 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 42,400 |
| 2025-03-07 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 34,400 |
| 2025-03-06 | 4.010 | 4.210 | 3.980 | 3.980 | 3.980 | 80,000 |
| 2025-03-05 | 4.240 | 4.260 | 2.240 | 4.010 | 4.010 | 77,600 |
| 2025-03-04 | 4.280 | 4.280 | 4.240 | 4.240 | 4.240 | 7,200 |
| 2025-03-03 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 49,600 |
| 2025-02-28 | 4.260 | 4.270 | 4.260 | 4.260 | 4.260 | 25,600 |
| 2025-02-27 | 4.200 | 4.250 | 4.190 | 4.250 | 4.250 | 29,600 |
| 2025-02-26 | 4.190 | 4.390 | 4.190 | 4.300 | 4.300 | 10,400 |
| 2025-02-25 | 3.960 | 3.990 | 3.960 | 3.980 | 3.980 | 76,449 |
| 2025-02-24 | 3.980 | 4.000 | 3.980 | 3.990 | 3.990 | 146,400 |
| 2025-02-21 | 4.200 | 4.200 | 3.960 | 4.010 | 4.010 | 182,400 |
| 2025-02-20 | 4.180 | 4.190 | 4.030 | 4.030 | 4.030 | 312,800 |
| 2025-02-19 | 4.220 | 4.400 | 4.170 | 4.180 | 4.180 | 284,800 |
| 2025-02-18 | 4.390 | 4.400 | 4.100 | 4.220 | 4.220 | 104,800 |
| 2025-02-17 | 3.900 | 4.380 | 3.900 | 4.340 | 4.340 | 278,849 |
| 2025-02-14 | 3.500 | 3.900 | 3.500 | 3.900 | 3.900 | 164,000 |
| 2025-02-13 | 3.360 | 3.520 | 3.360 | 3.520 | 3.520 | 30,400 |
| 2025-02-12 | 3.170 | 3.300 | 3.100 | 3.300 | 3.300 | 43,200 |
| 2025-02-11 | 3.010 | 3.170 | 3.000 | 3.170 | 3.170 | 22,400 |
| 2025-02-10 | 3.000 | 3.200 | 2.990 | 2.990 | 2.990 | 313,600 |
| 2025-02-07 | 3.000 | 3.000 | 2.910 | 3.000 | 3.000 | 32,000 |
| 2025-02-06 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 8,800 |
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.