Zhi Sheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.820	2.820	2.820	2.820	2.820	10,400
2025-02-04	2.790	2.800	2.710	2.780	2.780	70,000
2025-02-03	2.680	2.780	2.640	2.780	2.780	40,000
2025-01-28	2.620	2.620	2.620	2.620	2.620	104,000
2025-01-27	2.800	2.800	2.800	2.800	2.800	16,000
2025-01-24	2.800	2.800	2.600	2.730	2.730	168,000
2025-01-23	2.800	2.800	2.800	2.800	2.800	24,000
2025-01-22	2.800	2.800	2.800	2.800	2.800	0
2025-01-21	2.800	2.800	2.750	2.800	2.800	72,000
2025-01-20	2.930	2.930	2.930	2.930	2.930	16,000
2025-01-17	2.800	2.800	2.800	2.800	2.800	8,000
2025-01-16	2.960	3.050	2.960	2.960	2.960	28,800
2025-01-15	2.960	2.960	2.960	2.960	2.960	16,000
2025-01-14	3.000	3.000	3.000	3.000	3.000	28,000
2025-01-13	2.900	2.920	2.800	2.920	2.920	23,200
2025-01-10	2.920	2.920	2.860	2.920	2.920	56,000
2025-01-09	2.900	2.900	2.810	2.860	2.860	24,000
2025-01-08	2.890	2.900	2.890	2.900	2.900	27,200
2025-01-07	2.910	2.910	2.820	2.900	2.900	40,800
2025-01-06	2.920	2.920	2.920	2.920	2.920	0
2025-01-03	2.900	3.000	2.900	2.900	2.900	67,200
2025-01-02	2.860	2.880	2.860	2.880	2.880	49,600
2024-12-31	3.000	3.000	3.000	3.000	3.000	9,600
2024-12-30	3.190	3.190	2.980	2.980	2.980	240,000
2024-12-27	3.140	3.390	2.980	3.190	3.190	317,600
2024-12-24	3.120	3.120	3.120	3.120	3.120	184,800
2024-12-23	2.300	2.400	2.300	2.400	2.400	138,400
2024-12-20	2.200	2.200	2.100	2.200	2.200	168,000
2024-12-19	2.150	2.150	2.050	2.050	2.050	40,000
2024-12-18	2.200	2.200	2.120	2.120	2.120	55,200
2024-12-17	2.090	2.090	2.090	2.090	2.090	32,002
2024-12-16	2.100	2.100	2.090	2.090	2.090	64,000
2024-12-13	1.950	2.210	1.950	2.000	2.000	288,800
2024-12-12	1.880	1.890	1.880	1.890	1.890	32,000
2024-12-11	1.750	1.750	1.750	1.750	1.750	3,200
2024-12-10	1.750	1.850	1.730	1.750	1.750	308,800
2024-12-09	1.520	1.550	1.520	1.550	1.550	8,000
2024-12-06	1.430	1.830	1.410	1.450	1.450	229,600
2024-12-05	1.180	1.180	1.180	1.180	1.180	0
2024-12-04	1.140	1.140	1.130	1.140	1.140	24,800
2024-12-03	1.090	1.100	1.090	1.100	1.100	72,000
2024-12-02	1.090	1.090	1.090	1.090	1.090	52,000
2024-11-29	1.080	1.090	1.080	1.090	1.090	50,400
2024-11-28	0.900	0.970	0.900	0.970	0.970	124,000
2024-11-27	0.840	0.840	0.840	0.840	0.840	0
2024-11-26	0.710	0.710	0.710	0.710	0.710	0
2024-11-25	0.700	0.700	0.700	0.700	0.700	16,000
2024-11-22	0.750	0.760	0.750	0.760	0.760	8,000
2024-11-21	0.800	0.800	0.800	0.800	0.800	0
2024-11-20	0.800	0.800	0.800	0.800	0.800	8,000
2024-11-19	0.850	0.850	0.850	0.850	0.850	72,000
2024-11-18	0.850	0.850	0.850	0.850	0.850	40,000
2024-11-15	0.850	0.850	0.850	0.850	0.850	0
2024-11-14	0.850	0.850	0.850	0.850	0.850	80,000
2024-11-13	0.850	0.850	0.850	0.850	0.850	0
2024-11-12	0.850	0.850	0.850	0.850	0.850	64,000
2024-11-11	0.850	0.850	0.850	0.850	0.850	0
2024-11-08	0.850	0.850	0.850	0.850	0.850	8,000
2024-11-07	0.950	0.950	0.870	0.890	0.890	132,000
2024-11-06	0.880	0.880	0.880	0.880	0.880	24,000

← NewerPage 8 of 21 · 1,228 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.