Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	4.230	4.520	4.230	4.370	4.370	12,757,600
2026-07-28	4.180	4.320	4.130	4.160	4.160	5,507,500
2026-07-27	4.260	4.270	4.170	4.230	4.230	2,513,500
2026-07-24	4.290	4.290	4.120	4.230	4.230	5,238,360
2026-07-23	4.350	4.380	4.260	4.300	4.300	4,898,360
2026-07-22	4.300	4.370	4.230	4.300	4.300	4,187,068
2026-07-21	4.410	4.430	4.230	4.340	4.340	4,883,755
2026-07-20	4.390	4.470	4.280	4.410	4.410	8,700,090
2026-07-17	4.670	4.690	4.250	4.310	4.310	9,654,990
2026-07-16	4.560	4.780	4.560	4.630	4.630	14,024,523
2026-07-15	4.600	4.660	4.420	4.560	4.560	7,472,584
2026-07-14	4.790	4.820	4.580	4.650	4.650	6,594,095
2026-07-13	5.050	5.050	4.540	4.750	4.750	11,430,915
2026-07-10	5.070	5.190	5.030	5.060	5.060	2,592,556
2026-07-09	5.250	5.250	5.060	5.060	5.060	3,387,798
2026-07-08	5.350	5.350	5.170	5.300	5.300	3,484,000
2026-07-07	5.050	5.280	5.050	5.220	5.220	7,544,418
2026-07-06	5.120	5.120	4.950	5.050	5.050	6,923,641
2026-07-03	4.920	5.070	4.820	5.060	5.060	10,521,400
2026-07-02	5.040	5.070	4.880	4.910	4.910	7,298,458
2026-06-30	5.050	5.070	4.830	4.850	4.850	5,245,500
2026-06-29	4.840	5.180	4.770	5.040	5.040	12,080,500
2026-06-26	5.200	5.200	4.830	4.850	4.850	6,902,148
2026-06-25	5.150	5.160	4.950	5.020	5.020	8,685,584
2026-06-24	5.200	5.380	5.140	5.200	5.200	6,076,242
2026-06-23	5.020	5.320	5.020	5.210	5.210	6,664,454
2026-06-22	5.250	5.250	4.950	5.130	5.130	7,995,500
2026-06-18	5.370	5.370	5.080	5.170	5.170	16,194,861
2026-06-17	5.560	5.680	5.350	5.380	5.380	9,287,542
2026-06-16	5.780	5.790	5.530	5.590	5.590	8,377,345
2026-06-15	5.780	6.020	5.780	5.800	5.800	6,751,225
2026-06-12	6.150	6.150	5.740	5.790	5.790	10,668,176
2026-06-11	6.110	6.190	6.000	6.140	6.140	6,216,691
2026-06-10	6.000	6.160	5.930	6.150	6.150	10,936,442
2026-06-09	6.140	6.190	6.000	6.050	6.050	5,287,709
2026-06-08	5.930	6.220	5.830	6.140	6.140	8,471,250
2026-06-05	6.150	6.260	5.950	5.980	5.980	7,427,845
2026-06-04	6.320	6.380	6.050	6.150	6.150	4,443,150
2026-06-03	6.360	6.370	6.150	6.340	6.340	7,016,500
2026-06-02	6.340	6.380	6.130	6.280	6.280	5,253,000
2026-06-01	6.170	6.490	6.170	6.390	6.390	5,432,886
2026-05-29	6.090	6.200	5.950	6.160	6.160	8,059,705
2026-05-28	6.430	6.520	6.060	6.090	6.090	10,219,500
2026-05-27	6.360	6.760	6.360	6.480	6.480	124,236,731
2026-05-26	6.410	6.590	6.350	6.470	6.470	3,229,997
2026-05-22	6.680	6.740	6.410	6.440	6.440	6,230,930
2026-05-21	6.450	6.780	6.450	6.660	6.660	12,834,440
2026-05-20	6.570	6.630	6.380	6.470	6.470	5,417,000
2026-05-19	6.590	6.730	6.520	6.630	6.630	7,499,210
2026-05-18	6.750	6.750	6.380	6.620	6.620	9,004,000
2026-05-15	6.850	6.860	6.650	6.720	6.720	6,248,210
2026-05-14	7.090	7.170	6.740	6.840	6.840	9,732,142
2026-05-13	7.130	7.190	7.070	7.130	7.130	3,100,000
2026-05-12	7.160	7.410	7.100	7.130	7.130	5,391,530
2026-05-11	7.030	7.180	7.020	7.170	7.170	6,034,316
2026-05-08	7.180	7.340	7.140	7.200	7.200	7,896,835
2026-05-07	7.050	7.360	6.960	7.240	7.240	10,696,072
2026-05-06	7.000	7.010	6.780	6.950	6.950	10,039,738
2026-05-05	7.090	7.090	6.910	6.970	6.970	6,638,000
2026-05-04	7.100	7.270	7.080	7.160	7.160	2,991,603

← NewerPage 2 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.