Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	10.760	10.780	10.500	10.640	10.071	3,063,315
2024-08-09	11.020	11.100	10.700	10.760	10.185	1,909,879
2024-08-08	10.900	11.000	10.560	10.800	10.223	4,684,323
2024-08-07	10.960	11.000	10.720	10.840	10.260	3,054,263
2024-08-06	10.960	11.440	10.860	10.940	10.355	2,690,602
2024-08-05	11.200	11.600	10.860	10.960	10.374	2,386,088
2024-08-02	11.420	11.440	11.020	11.300	10.696	2,700,927
2024-08-01	12.140	12.220	11.260	11.420	10.809	5,859,481
2024-07-31	12.140	12.540	12.140	12.220	11.567	3,823,000
2024-07-30	13.060	13.060	12.100	12.140	11.491	7,958,362
2024-07-29	12.760	13.240	12.720	13.060	12.362	6,043,615
2024-07-26	12.280	12.840	12.240	12.560	11.888	4,513,316
2024-07-25	12.400	12.600	12.140	12.200	11.548	4,370,474
2024-07-24	12.320	12.480	11.960	12.400	11.737	9,090,600
2024-07-23	12.500	12.760	12.180	12.320	11.661	3,785,000
2024-07-22	12.500	12.700	12.300	12.500	11.832	2,701,536
2024-07-19	12.620	12.880	12.360	12.500	11.832	5,926,425
2024-07-18	12.500	12.880	12.100	12.700	12.021	7,693,999
2024-07-17	12.840	13.320	12.520	12.580	11.907	6,108,973
2024-07-16	13.120	13.120	12.740	12.980	12.286	3,544,929
2024-07-15	12.740	13.160	12.720	13.120	12.419	7,048,500
2024-07-12	12.700	12.840	12.520	12.720	12.040	5,070,805
2024-07-11	12.280	12.640	11.840	12.560	11.888	6,042,789
2024-07-10	11.680	12.180	11.640	11.820	11.188	10,198,399
2024-07-09	11.020	11.780	11.020	11.680	11.056	6,329,584
2024-07-08	10.840	11.060	10.700	11.020	10.431	6,619,724
2024-07-05	11.020	11.040	10.480	10.700	10.128	7,585,720
2024-07-04	11.220	11.280	10.960	11.020	10.431	3,738,560
2024-07-03	11.340	11.340	11.080	11.180	10.582	5,574,500
2024-07-02	11.240	11.400	11.040	11.180	10.582	10,175,231
2024-06-28	11.100	11.500	11.060	11.420	10.809	8,226,420
2024-06-27	11.320	11.340	11.000	11.100	10.507	8,978,950
2024-06-26	11.720	11.720	11.040	11.340	10.734	7,596,228
2024-06-25	12.300	12.460	12.200	12.400	10.983	7,628,593
2024-06-24	12.280	12.300	11.940	12.300	10.894	9,376,752
2024-06-21	12.540	12.540	11.940	12.140	10.752	10,243,010
2024-06-20	13.060	13.060	12.500	12.540	11.107	5,220,093
2024-06-19	12.700	13.040	12.700	12.960	11.479	2,294,183
2024-06-18	13.040	13.040	12.700	12.780	11.319	4,019,205
2024-06-17	12.820	12.980	12.660	12.840	11.372	2,391,000
2024-06-14	13.020	13.020	12.620	12.860	11.390	3,357,922
2024-06-13	13.200	13.260	12.720	13.000	11.514	4,066,872
2024-06-12	13.360	13.660	12.760	12.960	11.479	4,915,500
2024-06-11	13.780	13.780	13.300	13.520	11.975	10,243,944
2024-06-07	14.320	14.320	13.860	13.900	12.311	3,732,388
2024-06-06	14.700	15.080	14.140	14.220	12.595	3,689,900
2024-06-05	15.640	15.720	14.460	14.560	12.896	9,856,400
2024-06-04	14.620	15.980	14.600	15.640	13.852	7,099,934
2024-06-03	14.140	14.980	14.140	14.620	12.949	5,363,452
2024-05-31	14.140	14.340	13.980	14.140	12.524	11,754,762
2024-05-30	14.300	14.460	13.840	13.980	12.382	5,132,300
2024-05-29	14.500	14.640	14.120	14.300	12.665	7,189,208
2024-05-28	14.220	14.680	14.140	14.460	12.807	5,388,500
2024-05-27	14.000	14.360	13.640	14.240	12.612	3,659,538
2024-05-24	15.040	15.180	13.760	13.860	12.276	4,173,766
2024-05-23	15.660	15.660	15.000	15.220	13.480	7,970,831
2024-05-22	16.100	16.420	15.920	15.960	14.136	3,996,395
2024-05-21	16.000	16.380	15.780	15.980	14.153	5,192,214
2024-05-20	16.100	16.580	15.960	16.060	14.224	4,615,845
2024-05-17	15.480	16.060	15.280	16.000	14.171	5,162,690

← NewerPage 10 of 21 · 1,234 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.