Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	7.080	7.210	7.020	7.100	7.100	4,142,690
2026-04-29	7.100	7.290	7.060	7.270	7.270	4,432,034
2026-04-28	7.260	7.290	6.930	7.030	7.030	10,722,267
2026-04-27	7.350	7.370	7.230	7.260	7.260	5,443,500
2026-04-24	7.330	7.430	7.280	7.380	7.380	4,121,600
2026-04-23	7.600	7.600	7.310	7.390	7.390	5,550,417
2026-04-22	7.710	7.710	7.470	7.550	7.550	48,909,000
2026-04-21	7.530	7.790	7.500	7.710	7.710	4,222,050
2026-04-20	7.510	7.680	7.480	7.550	7.550	5,495,500
2026-04-17	7.700	7.740	7.520	7.530	7.530	4,769,500
2026-04-16	7.700	7.780	7.610	7.710	7.710	4,888,246
2026-04-15	7.870	7.930	7.650	7.680	7.680	8,087,500
2026-04-14	8.000	8.190	7.860	7.920	7.920	6,462,000
2026-04-13	8.120	8.240	7.930	8.000	8.000	4,979,000
2026-04-10	8.200	8.410	8.080	8.120	8.120	4,815,027
2026-04-09	8.460	8.460	8.170	8.260	8.260	4,120,527
2026-04-08	8.660	8.700	8.350	8.460	8.460	4,187,924
2026-04-02	8.400	8.640	8.330	8.500	8.500	7,793,796
2026-04-01	8.260	8.540	8.200	8.430	8.430	11,222,568
2026-03-31	8.240	8.390	8.140	8.220	8.220	4,660,273
2026-03-30	8.320	8.600	8.220	8.270	8.270	10,198,483
2026-03-27	7.880	8.750	7.880	8.570	8.570	19,684,948
2026-03-26	7.860	8.250	7.530	7.930	7.930	19,900,939
2026-03-25	7.910	7.990	7.730	7.820	7.820	13,760,500
2026-03-24	7.730	7.930	7.690	7.850	7.850	13,269,002
2026-03-23	7.710	7.900	7.570	7.810	7.810	7,575,815
2026-03-20	7.870	8.000	7.750	7.840	7.840	6,796,005
2026-03-19	8.250	8.250	7.810	7.880	7.880	12,224,570
2026-03-18	8.390	8.390	8.050	8.280	8.280	12,272,848
2026-03-17	8.230	8.590	8.230	8.360	8.360	11,616,550
2026-03-16	8.890	8.930	7.900	8.230	8.230	45,379,162
2026-03-13	9.920	10.160	9.690	9.730	9.730	11,463,000
2026-03-12	9.710	10.240	9.710	9.990	9.990	18,280,739
2026-03-11	9.800	10.030	9.690	9.710	9.710	15,000,357
2026-03-10	9.870	10.040	9.740	9.800	9.800	9,427,000
2026-03-09	9.780	9.920	9.540	9.860	9.860	12,534,933
2026-03-06	9.410	9.940	9.250	9.820	9.820	21,228,067
2026-03-05	9.800	9.830	9.400	9.410	9.410	13,481,299
2026-03-04	9.890	10.010	9.450	9.560	9.560	14,335,942
2026-03-03	9.970	10.150	9.850	9.890	9.890	11,700,128
2026-03-02	10.360	10.360	9.920	9.970	9.970	13,901,092
2026-02-27	10.400	10.490	10.220	10.360	10.360	13,278,049
2026-02-26	11.450	11.550	10.310	10.370	10.370	30,649,600
2026-02-25	11.970	12.020	11.500	11.620	11.620	10,995,197
2026-02-24	12.000	12.230	11.670	11.950	11.950	5,169,679
2026-02-23	12.100	12.390	11.990	12.130	12.130	3,743,855
2026-02-20	12.130	12.170	11.760	11.890	11.890	3,020,000
2026-02-16	12.000	12.270	11.800	12.170	12.170	2,305,000
2026-02-13	12.100	12.250	12.050	12.190	12.190	2,140,500
2026-02-12	12.590	12.590	12.180	12.240	12.240	3,113,224
2026-02-11	12.740	12.870	12.510	12.590	12.590	4,459,158
2026-02-10	12.190	12.660	12.190	12.650	12.650	6,499,077
2026-02-09	11.970	12.430	11.930	12.190	12.190	6,714,236
2026-02-06	12.070	12.070	11.790	11.930	11.930	3,651,500
2026-02-05	11.830	12.230	11.800	12.080	12.080	4,255,976
2026-02-04	11.900	12.170	11.780	12.010	12.010	7,395,973
2026-02-03	11.680	11.890	11.530	11.820	11.820	6,285,500
2026-02-02	11.700	11.770	11.370	11.600	11.600	6,662,000
2026-01-30	11.900	12.270	11.600	11.650	11.650	7,154,000
2026-01-29	12.250	12.250	11.880	12.130	12.130	4,467,625

← NewerPage 3 of 5 · 245 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.