Zhongsheng Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	66.050	67.200	64.550	66.550	55.902	4,327,130
2021-12-02	64.600	66.250	63.750	66.050	55.482	5,142,020
2021-12-01	64.350	65.450	63.600	63.650	53.466	2,418,017
2021-11-30	65.000	65.850	63.100	64.150	53.886	3,553,851
2021-11-29	64.550	65.300	63.800	65.000	54.600	5,105,882
2021-11-26	66.200	66.850	64.150	65.300	54.852	1,957,107
2021-11-25	65.300	67.000	65.100	65.550	55.062	1,685,804
2021-11-24	66.150	67.200	65.500	65.850	55.314	1,973,653
2021-11-23	64.950	66.800	64.950	66.150	55.566	1,652,000
2021-11-22	67.850	67.850	65.200	65.750	55.230	5,562,610
2021-11-19	68.000	69.200	67.000	69.200	58.128	1,986,205
2021-11-18	68.550	68.600	68.000	68.200	57.288	1,051,128
2021-11-17	68.150	69.100	68.150	68.950	57.918	2,758,485
2021-11-16	67.000	68.750	66.300	68.550	57.582	1,697,661
2021-11-15	66.250	68.050	66.200	66.850	56.154	2,008,746
2021-11-12	68.550	68.550	65.750	66.350	55.734	3,673,096
2021-11-11	66.900	67.500	65.050	67.000	56.280	2,926,118
2021-11-10	68.200	68.900	66.500	67.700	56.868	2,297,358
2021-11-09	68.600	69.000	67.950	68.950	57.918	1,630,142
2021-11-08	68.650	69.450	67.900	68.400	57.456	4,372,869
2021-11-05	68.400	69.650	68.000	68.500	57.540	2,313,608
2021-11-04	69.350	69.850	67.950	69.200	58.128	3,597,758
2021-11-03	70.400	70.900	67.900	68.150	57.246	3,945,510
2021-11-02	69.250	71.600	69.250	69.750	58.590	4,829,222
2021-11-01	71.500	71.700	68.600	70.000	58.800	2,231,855
2021-10-29	69.600	71.000	69.600	70.350	59.094	4,238,161
2021-10-28	71.350	72.050	69.600	70.000	58.800	4,156,183
2021-10-27	72.000	72.000	70.350	71.200	59.808	2,688,000
2021-10-26	71.800	72.400	71.200	72.100	60.564	1,967,697

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.