Zhi Sheng Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.285 | 7.380 | 7.285 | 7.380 | 7.380 | 3,200 |
| 2026-10-15 | 7.280 | 7.450 | 7.280 | 7.280 | 7.280 | 14,400 |
| 2026-10-14 | 7.350 | 7.390 | 7.350 | 7.390 | 7.390 | 4,800 |
| 2026-10-13 | 7.385 | 7.390 | 7.250 | 7.350 | 7.350 | 52,800 |
| 2026-10-12 | 7.255 | 7.255 | 7.200 | 7.200 | 7.200 | 48,800 |
| 2026-10-09 | 7.350 | 7.425 | 7.350 | 7.410 | 7.410 | 35,200 |
| 2026-10-08 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 56,000 |
| 2026-10-07 | 7.400 | 7.400 | 7.390 | 7.400 | 7.400 | 34,400 |
| 2026-10-06 | 7.495 | 7.495 | 7.485 | 7.485 | 7.485 | 14,400 |
| 2026-10-05 | 7.350 | 7.350 | 7.045 | 7.105 | 7.105 | 27,200 |
| 2026-10-02 | 7.500 | 7.500 | 7.280 | 7.300 | 7.300 | 37,600 |
| 2026-09-30 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 36,000 |
| 2026-09-29 | 7.350 | 7.500 | 7.180 | 7.250 | 7.250 | 46,400 |
| 2026-09-28 | 7.290 | 7.350 | 7.250 | 7.250 | 7.250 | 73,600 |
| 2026-09-25 | 7.200 | 7.290 | 7.180 | 7.290 | 7.290 | 10,400 |
| 2026-09-24 | 7.290 | 7.380 | 7.200 | 7.200 | 7.200 | 56,800 |
| 2026-09-23 | 7.290 | 7.380 | 7.200 | 7.200 | 7.200 | 56,800 |
| 2026-09-22 | 7.300 | 7.300 | 7.000 | 7.180 | 7.180 | 156,800 |
| 2026-09-21 | 6.980 | 7.300 | 6.900 | 7.300 | 7.300 | 29,600 |
| 2026-09-18 | 6.800 | 6.830 | 6.800 | 6.830 | 6.830 | 6,400 |
| 2026-09-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 8,800 |
| 2026-09-16 | 6.950 | 7.000 | 6.810 | 6.950 | 6.950 | 800 |
| 2026-09-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 14,400 |
| 2026-09-14 | 6.825 | 6.825 | 6.820 | 6.820 | 6.820 | 10,400 |
| 2026-09-11 | 6.805 | 6.815 | 6.805 | 6.810 | 6.810 | 73,600 |
| 2026-09-10 | 6.890 | 6.890 | 6.805 | 6.805 | 6.805 | 16,800 |
| 2026-09-09 | 6.905 | 6.910 | 6.800 | 6.890 | 6.890 | 24,000 |
| 2026-09-08 | 7.110 | 7.110 | 6.800 | 6.810 | 6.810 | 52,000 |
| 2026-09-07 | 6.805 | 7.000 | 6.800 | 6.800 | 6.800 | 20,800 |
| 2026-09-04 | 6.890 | 6.900 | 6.800 | 6.800 | 6.800 | 52,000 |
| 2026-09-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 3,200 |
| 2026-09-02 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 21,600 |
| 2026-09-01 | 6.850 | 6.850 | 6.765 | 6.765 | 6.765 | 23,200 |
| 2026-08-31 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 800 |
| 2026-08-28 | 6.830 | 6.830 | 6.810 | 6.810 | 6.810 | 25,600 |
| 2026-08-27 | 6.670 | 6.760 | 6.670 | 6.760 | 6.760 | 24,800 |
| 2026-08-26 | 6.670 | 6.760 | 6.670 | 6.760 | 6.760 | 24,800 |
| 2026-08-25 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 9,600 |
| 2026-08-24 | 6.700 | 6.710 | 6.700 | 6.710 | 6.710 | 33,600 |
| 2026-08-21 | 6.760 | 6.800 | 6.670 | 6.700 | 6.700 | 19,200 |
| 2026-08-20 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 8,000 |
| 2026-08-19 | 6.800 | 6.800 | 6.720 | 6.730 | 6.730 | 32,000 |
| 2026-08-18 | 6.805 | 6.810 | 6.805 | 6.805 | 6.805 | 19,200 |
| 2026-08-17 | 6.995 | 6.995 | 6.800 | 6.900 | 6.900 | 54,400 |
| 2026-08-14 | 7.000 | 7.100 | 6.950 | 6.995 | 6.995 | 41,600 |
| 2026-08-13 | 6.850 | 7.100 | 6.755 | 7.000 | 7.000 | 114,400 |
| 2026-08-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 39,200 |
| 2026-08-11 | 6.660 | 6.665 | 6.660 | 6.660 | 6.660 | 8,000 |
| 2026-08-10 | 6.845 | 6.845 | 6.545 | 6.700 | 6.700 | 27,200 |
| 2026-08-07 | 6.700 | 6.900 | 6.625 | 6.840 | 6.840 | 62,400 |
| 2026-08-06 | 6.600 | 6.600 | 6.500 | 6.510 | 6.510 | 20,000 |
| 2026-08-05 | 6.800 | 6.815 | 6.750 | 6.750 | 6.750 | 28,800 |
| 2026-08-04 | 6.700 | 7.000 | 6.700 | 6.935 | 6.935 | 72,800 |
| 2026-08-03 | 6.710 | 6.715 | 6.700 | 6.700 | 6.700 | 73,600 |
| 2026-07-31 | 7.000 | 7.000 | 6.600 | 6.920 | 6.920 | 56,800 |
| 2026-07-30 | 6.800 | 7.120 | 6.500 | 7.120 | 7.120 | 104,000 |
| 2026-07-29 | 6.550 | 6.650 | 6.550 | 6.620 | 6.620 | 27,200 |
| 2026-07-28 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 21,600 |
| 2026-07-27 | 6.380 | 6.520 | 6.310 | 6.520 | 6.520 | 14,400 |
| 2026-07-24 | 6.420 | 6.500 | 6.330 | 6.410 | 6.410 | 37,600 |
Page 1 of 2 · 64 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.