Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	42.350	42.350	41.400	41.450	35.330	3,134,348
2023-02-21	42.750	43.250	41.900	42.200	35.969	1,620,636
2023-02-20	42.850	43.200	42.000	42.750	36.438	1,249,202
2023-02-17	43.700	44.300	42.850	42.850	36.523	2,137,763
2023-02-16	42.850	44.300	42.850	43.700	37.248	2,252,571
2023-02-15	42.300	43.300	42.200	42.850	36.523	1,691,500
2023-02-14	42.450	43.800	42.450	42.950	36.608	1,255,630
2023-02-13	42.850	44.500	42.500	43.300	36.907	1,651,410
2023-02-10	45.050	45.200	43.300	43.750	37.290	2,478,244
2023-02-09	44.100	44.700	43.800	44.650	38.057	1,459,633
2023-02-08	43.600	44.700	43.400	44.100	37.588	2,131,066
2023-02-07	44.900	44.950	43.450	43.600	37.162	1,503,786
2023-02-06	46.150	46.750	43.950	44.250	37.716	1,616,941
2023-02-03	45.650	46.550	45.200	46.150	39.336	2,650,238
2023-02-02	46.400	47.100	45.450	45.600	38.867	2,923,398
2023-02-01	43.900	45.750	43.900	45.550	38.824	2,514,719
2023-01-31	46.050	46.200	43.650	44.250	37.716	5,489,737
2023-01-30	46.400	47.200	45.450	45.950	39.165	5,244,213
2023-01-27	47.150	47.700	45.350	46.100	39.293	3,616,925
2023-01-26	46.500	47.600	46.150	47.150	40.188	4,420,289
2023-01-20	44.900	46.150	44.100	45.450	38.739	2,634,394
2023-01-19	42.750	45.550	42.750	44.900	38.270	4,291,308
2023-01-18	48.800	48.800	42.350	43.550	37.120	13,139,717
2023-01-17	48.200	48.800	46.550	47.500	40.486	4,025,816
2023-01-16	47.850	48.650	47.400	47.900	40.827	2,426,048
2023-01-13	48.600	48.600	46.350	47.700	40.657	2,776,968
2023-01-12	48.900	49.200	47.350	48.000	40.913	3,669,627
2023-01-11	47.200	49.400	46.800	48.600	41.424	4,731,433
2023-01-10	48.150	48.500	46.450	47.650	40.614	2,907,069
2023-01-09	47.150	48.150	46.850	48.000	40.913	3,467,012
2023-01-06	47.000	47.000	45.200	46.600	39.719	5,349,831
2023-01-05	44.000	47.000	43.650	46.750	39.847	9,313,183
2023-01-04	42.500	43.750	41.800	43.400	36.992	4,510,481
2023-01-03	39.300	42.100	38.500	41.650	35.500	1,780,547
2022-12-30	41.300	41.300	40.000	40.150	34.222	2,350,443
2022-12-29	39.700	40.150	38.800	40.050	34.136	3,793,500
2022-12-28	40.300	41.500	38.950	39.700	33.838	5,355,604
2022-12-23	42.300	42.550	40.350	41.550	35.415	1,698,472
2022-12-22	40.600	42.450	40.200	42.300	36.054	3,294,290
2022-12-21	40.400	40.700	39.100	39.950	34.051	1,894,000
2022-12-20	41.250	41.250	38.800	40.150	34.222	4,042,096
2022-12-19	40.300	42.100	40.100	41.800	35.628	4,427,262
2022-12-16	39.400	41.000	38.750	40.450	34.477	3,265,206
2022-12-15	40.300	40.300	38.600	39.500	33.668	4,955,649
2022-12-14	40.900	41.000	39.650	40.000	34.094	4,360,538
2022-12-13	40.100	41.050	39.800	40.600	34.605	1,960,686
2022-12-12	41.000	41.000	39.800	40.100	34.179	2,836,900
2022-12-09	40.850	41.650	39.450	41.000	34.946	4,660,652
2022-12-08	40.400	41.450	40.400	40.750	34.733	3,972,217
2022-12-07	40.750	42.900	40.000	40.450	34.477	5,142,079
2022-12-06	44.300	44.650	41.600	41.950	35.756	5,735,761
2022-12-05	42.400	45.500	41.350	44.600	38.015	14,454,407
2022-12-02	42.000	42.350	40.600	42.350	36.097	17,005,024
2022-12-01	41.100	42.800	41.100	41.950	35.756	11,389,854
2022-11-30	37.700	39.900	37.400	39.800	33.923	7,040,977
2022-11-29	36.000	37.700	35.500	37.650	32.091	4,326,811
2022-11-28	35.100	35.200	33.500	35.150	29.960	2,624,500
2022-11-25	38.150	38.150	35.000	35.500	30.258	2,989,000
2022-11-24	36.900	37.700	36.400	37.050	31.579	1,947,500
2022-11-23	36.250	37.050	35.450	36.550	31.153	2,146,000

← NewerPage 16 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.