Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	13.300	13.480	12.920	13.360	11.833	3,498,116
2024-02-14	13.540	13.780	13.080	13.440	11.904	1,993,995
2024-02-09	13.480	13.900	13.300	13.780	12.205	1,164,569
2024-02-08	13.900	14.120	13.600	13.860	12.276	3,316,178
2024-02-07	14.260	14.700	13.860	14.020	12.417	3,446,235
2024-02-06	13.820	14.420	13.420	14.240	12.612	8,956,500
2024-02-05	13.120	14.200	13.120	13.780	12.205	4,595,400
2024-02-02	13.840	14.720	13.660	13.980	12.382	7,505,463
2024-02-01	13.460	14.120	13.260	13.740	12.169	7,805,130
2024-01-31	13.340	13.720	13.020	13.140	11.638	8,451,538
2024-01-30	14.380	14.380	13.720	13.820	12.240	4,708,572
2024-01-29	13.940	14.780	13.940	14.380	12.736	5,352,500
2024-01-26	14.820	15.260	13.600	13.900	12.311	9,875,500
2024-01-25	15.000	15.420	14.840	15.280	13.533	4,946,028
2024-01-24	14.660	15.260	14.380	14.740	13.055	5,240,382
2024-01-23	13.880	14.980	13.880	14.560	12.896	5,590,584
2024-01-22	14.460	14.680	13.420	13.700	12.134	2,995,000
2024-01-19	14.620	15.100	14.300	14.460	12.807	4,965,405
2024-01-18	14.920	14.920	14.000	14.620	12.949	10,061,956
2024-01-17	15.420	15.520	14.580	14.740	13.055	4,685,288
2024-01-16	15.600	16.340	15.600	15.760	13.959	3,024,991
2024-01-15	16.040	16.220	15.520	16.080	14.242	4,453,983
2024-01-12	15.440	16.580	15.440	16.300	14.437	2,983,268
2024-01-11	15.960	16.200	15.700	15.840	14.029	3,254,114
2024-01-10	15.620	16.240	15.560	16.000	14.171	3,150,860
2024-01-09	15.520	16.340	15.520	15.920	14.100	4,487,000
2024-01-08	16.020	16.480	15.040	15.380	13.622	6,757,196
2024-01-05	16.900	17.300	16.340	16.400	14.525	2,831,135
2024-01-04	17.060	17.340	16.480	16.800	14.880	3,302,135
2024-01-03	17.600	18.000	17.380	17.480	15.482	4,218,971
2024-01-02	19.000	19.000	17.640	17.740	15.712	5,683,794
2023-12-29	18.900	19.020	18.420	18.680	16.545	2,634,569
2023-12-28	17.540	18.900	17.440	18.720	16.580	5,321,400
2023-12-27	16.520	17.540	16.500	17.440	15.447	3,992,004
2023-12-22	16.800	16.860	16.120	16.200	14.348	3,468,680
2023-12-21	16.860	16.860	16.300	16.520	14.632	3,468,849
2023-12-20	17.100	17.340	16.700	16.840	14.915	2,619,164
2023-12-19	17.760	17.760	16.800	16.960	15.021	1,683,982
2023-12-18	17.900	17.900	17.140	17.300	15.323	2,391,418
2023-12-15	17.000	18.480	17.000	17.680	15.659	4,589,778
2023-12-14	17.120	17.200	16.540	16.760	14.844	2,031,546
2023-12-13	16.740	16.940	16.320	16.600	14.703	2,713,318
2023-12-12	16.640	16.980	16.400	16.760	14.844	3,049,484
2023-12-11	16.380	16.820	15.880	16.480	14.596	4,327,445
2023-12-08	17.500	17.500	17.000	17.060	15.110	2,357,800
2023-12-07	17.740	17.740	17.000	17.360	15.376	3,095,257
2023-12-06	17.660	18.080	17.580	17.740	15.712	2,521,817
2023-12-05	17.600	18.020	17.500	17.640	15.624	2,447,804
2023-12-04	17.560	17.860	17.440	17.600	15.588	3,244,934
2023-12-01	18.760	19.060	17.520	17.560	15.553	3,688,281
2023-11-30	18.560	19.060	18.300	18.700	16.563	5,475,214
2023-11-29	18.560	18.660	17.860	18.120	16.049	2,846,829
2023-11-28	18.480	18.780	18.260	18.560	16.439	3,530,708
2023-11-27	19.040	19.060	18.240	18.460	16.350	2,222,000
2023-11-24	19.180	19.700	18.640	18.760	16.616	3,074,794
2023-11-23	18.820	20.150	18.780	20.100	17.802	2,775,000
2023-11-22	19.400	19.400	18.620	18.820	16.669	2,168,424
2023-11-21	20.450	20.650	19.320	19.400	17.182	3,192,887
2023-11-20	19.840	20.150	19.520	20.050	17.758	4,266,000
2023-11-17	19.720	19.900	19.240	19.260	17.058	2,392,750

← NewerPage 12 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.