Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	15.180	15.540	14.820	15.300	13.551	5,152,731
2024-05-14	14.960	15.620	14.960	15.060	13.339	11,383,246
2024-05-13	15.000	15.020	14.440	14.860	13.161	3,097,500
2024-05-10	15.220	15.420	14.920	15.020	13.303	4,652,515
2024-05-09	15.460	15.520	15.000	15.220	13.480	4,888,865
2024-05-08	15.480	15.900	15.000	15.020	13.303	5,027,009
2024-05-07	15.580	15.580	15.080	15.360	13.604	2,765,500
2024-05-06	15.500	15.540	15.120	15.420	13.657	3,324,884
2024-05-03	15.800	16.100	15.260	15.560	13.781	3,436,492
2024-05-02	14.380	15.660	14.240	15.600	13.817	11,366,384
2024-04-30	14.780	15.000	14.340	14.380	12.736	7,230,881
2024-04-29	14.500	15.220	14.300	14.940	13.232	5,629,604
2024-04-26	13.580	14.580	13.580	14.500	12.843	4,777,032
2024-04-25	13.700	13.960	13.320	13.620	12.063	7,757,557
2024-04-24	13.460	13.780	13.260	13.700	12.134	7,844,832
2024-04-23	13.400	13.700	13.300	13.360	11.833	6,999,549
2024-04-22	13.020	13.720	13.020	13.400	11.868	2,589,050
2024-04-19	13.300	13.320	12.880	13.000	11.514	4,240,987
2024-04-18	13.120	14.200	12.960	13.400	11.868	7,375,525
2024-04-17	12.580	12.940	12.580	12.860	11.390	4,030,715
2024-04-16	13.000	13.100	12.600	12.600	11.160	3,721,750
2024-04-15	13.780	13.780	13.040	13.160	11.656	4,706,796
2024-04-12	14.400	14.500	13.700	13.700	12.134	6,014,696
2024-04-11	15.360	15.360	14.200	14.400	12.754	4,368,645
2024-04-10	14.600	15.380	14.580	15.360	13.604	9,979,496
2024-04-09	14.120	14.640	14.060	14.320	12.683	18,360,053
2024-04-08	13.680	14.180	13.680	13.920	12.329	2,065,000
2024-04-05	13.480	14.580	13.260	13.640	12.081	3,605,041
2024-04-03	14.020	14.640	13.980	14.120	12.506	5,888,300
2024-04-02	13.840	14.580	13.800	14.180	12.559	7,552,385
2024-03-28	12.520	13.640	12.380	13.560	12.010	6,820,528
2024-03-27	12.460	12.540	12.180	12.300	10.894	2,933,000
2024-03-26	13.140	13.320	12.500	12.500	11.071	5,318,500
2024-03-25	13.440	13.560	13.100	13.140	11.638	2,664,500
2024-03-22	14.200	14.200	13.280	13.440	11.904	3,126,000
2024-03-21	13.200	14.480	13.200	13.980	12.382	5,406,610
2024-03-20	13.120	13.360	13.080	13.280	11.762	1,658,744
2024-03-19	13.540	13.540	13.000	13.120	11.620	3,654,105
2024-03-18	13.500	13.700	13.300	13.580	12.028	2,771,404
2024-03-15	13.500	13.560	13.000	13.340	11.815	7,367,313
2024-03-14	13.700	14.080	13.440	13.760	12.187	4,641,602
2024-03-13	13.840	13.840	13.240	13.320	11.797	5,109,127
2024-03-12	13.600	13.960	13.380	13.840	12.258	4,025,992
2024-03-11	12.960	13.380	12.960	13.340	11.815	2,607,892
2024-03-08	12.720	13.420	12.720	13.000	11.514	2,273,512
2024-03-07	13.280	13.600	12.680	12.680	11.231	5,690,304
2024-03-06	13.180	13.620	13.160	13.540	11.992	4,962,250
2024-03-05	14.080	14.280	13.140	13.180	11.673	7,707,376
2024-03-04	14.380	14.780	13.980	14.220	12.595	6,606,522
2024-03-01	14.360	14.820	14.140	14.380	12.736	15,170,384
2024-02-29	14.280	14.800	14.280	14.360	12.719	5,012,608
2024-02-28	14.800	14.960	14.340	14.420	12.772	3,867,500
2024-02-27	14.780	14.940	13.940	14.800	13.108	6,172,734
2024-02-26	14.560	15.060	14.420	14.820	13.126	2,823,517
2024-02-23	14.920	14.920	14.400	14.640	12.967	3,956,500
2024-02-22	13.840	14.960	13.840	14.920	13.215	5,332,860
2024-02-21	13.300	14.240	13.040	13.880	12.293	4,814,498
2024-02-20	13.180	13.340	12.820	13.280	11.762	4,575,346
2024-02-19	14.040	14.040	13.020	13.200	11.691	5,869,700
2024-02-16	13.320	14.160	13.100	14.080	12.471	5,337,126

← NewerPage 11 of 21 · 1,229 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.