Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.260	2.345	2.240	2.300	2.300	6,361,398
2026-10-22	2.340	2.340	2.205	2.260	2.260	10,110,800
2026-10-21	2.370	2.495	2.330	2.360	2.360	9,536,820
2026-10-20	2.440	2.450	2.355	2.395	2.395	6,731,100
2026-10-16	2.335	2.490	2.320	2.430	2.430	11,627,990
2026-10-15	2.290	2.330	2.240	2.320	2.320	8,935,500
2026-10-14	2.335	2.385	2.325	2.330	2.330	10,178,200
2026-10-13	2.350	2.380	2.250	2.380	2.380	14,166,566
2026-10-12	2.470	2.585	2.335	2.345	2.345	7,081,000
2026-10-09	2.440	2.510	2.430	2.465	2.465	10,640,000
2026-10-08	2.510	2.545	2.425	2.445	2.445	11,781,000
2026-10-07	2.630	2.630	2.460	2.465	2.465	4,685,554
2026-10-06	2.590	2.625	2.535	2.555	2.555	5,640,500
2026-10-05	2.575	2.655	2.525	2.560	2.560	6,349,000
2026-10-02	2.750	2.750	2.570	2.585	2.585	9,127,757
2026-09-30	2.695	2.720	2.615	2.700	2.700	23,402,838
2026-09-29	2.820	2.820	2.630	2.665	2.665	29,003,000
2026-09-28	2.910	2.950	2.790	2.810	2.810	11,729,000
2026-09-25	2.950	2.960	2.810	2.900	2.900	6,781,400
2026-09-24	2.920	3.010	2.880	2.975	2.975	23,280,500
2026-09-23	2.940	2.990	2.900	2.945	2.945	15,759,000
2026-09-22	3.095	3.110	2.910	2.935	2.935	13,487,000
2026-09-21	3.185	3.215	3.065	3.095	3.095	9,818,250
2026-09-18	3.145	3.210	3.100	3.160	3.160	33,807,318
2026-09-17	3.080	3.115	3.025	3.115	3.115	13,605,500
2026-09-16	3.155	3.155	3.060	3.095	3.095	11,040,010
2026-09-15	3.210	3.210	3.075	3.155	3.155	20,410,863
2026-09-14	3.190	3.225	3.115	3.200	3.200	9,308,050
2026-09-11	3.240	3.240	3.130	3.190	3.190	12,629,118
2026-09-10	3.325	3.325	3.145	3.205	3.205	13,517,536
2026-09-09	3.570	3.570	3.320	3.325	3.325	9,361,000
2026-09-08	3.560	3.645	3.510	3.550	3.550	8,107,000
2026-09-07	3.620	3.650	3.530	3.545	3.545	5,705,000
2026-09-04	3.650	3.730	3.580	3.615	3.615	7,709,041
2026-09-03	3.855	3.855	3.635	3.635	3.635	6,678,000
2026-09-02	3.935	3.940	3.750	3.760	3.760	10,893,000
2026-09-01	4.300	4.395	3.905	3.930	3.930	14,529,500
2026-08-31	4.115	4.325	3.970	4.270	4.270	14,390,000
2026-08-28	4.100	4.140	4.000	4.115	4.115	5,226,500
2026-08-27	4.340	4.370	4.100	4.100	4.100	6,857,527
2026-08-26	4.490	4.590	4.315	4.345	4.345	4,642,500
2026-08-25	4.430	4.530	4.400	4.505	4.505	3,236,973
2026-08-24	4.510	4.595	4.430	4.455	4.455	2,775,500
2026-08-21	4.650	4.660	4.515	4.590	4.590	2,525,000
2026-08-20	4.395	4.680	4.380	4.665	4.665	6,416,936
2026-08-19	4.390	4.435	4.330	4.345	4.345	3,323,392
2026-08-18	4.475	4.475	4.330	4.395	4.395	5,436,678
2026-08-17	4.670	4.670	4.485	4.490	4.490	1,947,000
2026-08-14	4.550	4.595	4.475	4.555	4.555	3,560,720
2026-08-13	4.655	4.685	4.535	4.555	4.555	6,644,500
2026-08-12	4.650	4.655	4.550	4.655	4.655	5,573,500
2026-08-11	4.575	4.655	4.550	4.650	4.650	7,317,800
2026-08-10	4.490	4.605	4.485	4.575	4.575	8,224,500
2026-08-07	4.290	4.455	4.220	4.440	4.440	7,554,835
2026-08-06	4.540	4.550	4.285	4.335	4.335	9,007,559
2026-08-05	4.490	4.560	4.315	4.535	4.535	10,546,429
2026-08-04	4.520	4.555	4.330	4.495	4.495	7,800,050
2026-08-03	4.530	4.625	4.470	4.495	4.495	7,636,880
2026-07-31	4.530	4.660	4.410	4.530	4.530	7,083,812
2026-07-30	4.450	4.780	4.320	4.710	4.710	17,490,396

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-25	0.6780 HKD
2024-06-26	0.7970 HKD
2023-06-23	1.0900 HKD
2022-06-21	0.8400 HKD
2021-06-22	0.5800 HKD
2020-06-12	0.4500 HKD
2019-06-12	0.3700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.