Zhi Sheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.850	0.850	0.850	0.850	0.850	36,000
2024-11-04	0.850	0.850	0.850	0.850	0.850	0
2024-11-01	0.850	0.850	0.850	0.850	0.850	0
2024-10-31	0.850	0.850	0.850	0.850	0.850	0
2024-10-30	0.850	0.850	0.850	0.850	0.850	16,000
2024-10-29	0.850	0.850	0.850	0.850	0.850	17,600
2024-10-28	0.850	0.850	0.850	0.850	0.850	113,600
2024-10-25	0.810	0.850	0.810	0.850	0.850	24,000
2024-10-24	0.800	0.800	0.800	0.800	0.800	0
2024-10-23	0.780	0.780	0.780	0.780	0.780	0
2024-10-22	0.700	0.780	0.700	0.780	0.780	54,400
2024-10-21	0.760	0.760	0.760	0.760	0.760	0
2024-10-18	0.760	0.760	0.760	0.760	0.760	0
2024-10-17	0.780	0.780	0.760	0.760	0.760	368,000
2024-10-16	0.760	0.780	0.760	0.780	0.780	152,000
2024-10-15	0.760	0.760	0.760	0.760	0.760	113,600
2024-10-14	0.740	0.750	0.740	0.750	0.750	54,400
2024-10-10	0.710	0.710	0.710	0.710	0.710	0
2024-10-09	0.690	0.690	0.690	0.690	0.690	0
2024-10-08	0.690	0.690	0.690	0.690	0.690	0
2024-10-07	0.690	0.690	0.690	0.690	0.690	8,000
2024-10-04	0.690	0.690	0.690	0.690	0.690	0
2024-10-03	0.690	0.690	0.690	0.690	0.690	0
2024-10-02	0.690	0.690	0.690	0.690	0.690	0
2024-09-30	0.700	0.700	0.690	0.690	0.690	47,200
2024-09-27	0.900	0.960	0.900	0.960	0.960	88,000
2024-09-26	0.900	0.960	0.900	0.960	0.960	26,400
2024-09-25	0.880	0.880	0.880	0.880	0.880	24,000
2024-09-24	0.880	0.880	0.880	0.880	0.880	259,200
2024-09-23	0.920	0.920	0.880	0.880	0.880	259,200
2024-09-20	0.900	0.900	0.900	0.900	0.900	4,000
2024-09-19	0.880	0.920	0.880	0.900	0.900	60,800
2024-09-17	0.860	0.920	0.850	0.920	0.920	32,000
2024-09-16	0.800	0.800	0.800	0.800	0.800	32,000
2024-09-13	0.780	0.780	0.780	0.780	0.780	96,000
2024-09-12	0.800	0.800	0.750	0.750	0.750	16,000
2024-09-11	0.680	0.760	0.680	0.760	0.760	41,600
2024-09-10	0.630	0.630	0.630	0.630	0.630	0
2024-09-09	0.630	0.630	0.630	0.630	0.630	21,600
2024-09-05	0.620	0.620	0.620	0.620	0.620	8,000
2024-09-04	0.430	0.520	0.430	0.520	0.520	41,600
2024-09-03	0.425	0.430	0.425	0.430	0.430	88,000
2024-09-02	0.420	0.420	0.420	0.420	0.420	48,000
2024-08-30	0.420	0.420	0.410	0.410	0.410	98,400
2024-08-29	0.410	0.410	0.410	0.410	0.410	0
2024-08-28	0.420	0.420	0.410	0.410	0.410	80,000
2024-08-27	0.400	0.400	0.400	0.400	0.400	0
2024-08-26	0.400	0.400	0.400	0.400	0.400	80,000
2024-08-23	0.380	0.380	0.380	0.380	0.380	80,000
2024-08-22	0.400	0.400	0.400	0.400	0.400	160,000
2024-08-21	0.400	0.400	0.400	0.400	0.400	48,000
2024-08-20	0.320	0.320	0.320	0.320	0.320	2,400
2024-08-19	0.290	0.290	0.290	0.290	0.290	8,000
2024-08-16	0.250	0.250	0.250	0.250	0.250	0
2024-08-15	0.250	0.250	0.250	0.250	0.250	0
2024-08-14	0.250	0.250	0.250	0.250	0.250	0
2024-08-13	0.250	0.250	0.250	0.250	0.250	0
2024-08-12	0.250	0.250	0.250	0.250	0.250	0
2024-08-09	0.250	0.250	0.250	0.250	0.250	0
2024-08-08	0.250	0.250	0.250	0.250	0.250	0

← NewerPage 9 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.