Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	12.350	12.440	12.180	12.250	12.250	4,398,633
2026-01-27	12.840	12.860	12.160	12.350	12.350	5,435,408
2026-01-26	12.920	13.030	12.630	12.670	12.670	5,993,700
2026-01-23	12.560	13.010	12.560	12.920	12.920	8,238,000
2026-01-22	12.390	12.720	12.390	12.560	12.560	6,645,272
2026-01-21	12.050	12.380	11.980	12.360	12.360	10,697,900
2026-01-20	11.910	12.230	11.840	12.050	12.050	3,416,091
2026-01-19	12.390	12.390	11.880	11.900	11.900	3,795,000
2026-01-16	12.350	12.710	12.330	12.410	12.410	5,455,816
2026-01-15	12.150	12.600	12.100	12.350	12.350	6,564,957
2026-01-14	11.960	12.270	11.940	12.150	12.150	3,905,841
2026-01-13	11.860	12.140	11.840	11.940	11.940	5,355,680
2026-01-12	11.870	11.950	11.690	11.910	11.910	6,010,600
2026-01-09	11.850	11.920	11.730	11.770	11.770	2,764,500
2026-01-08	12.250	12.250	11.600	11.790	11.790	7,047,000
2026-01-07	12.340	12.670	12.190	12.250	12.250	4,525,884
2026-01-06	11.870	12.480	11.870	12.340	12.340	7,667,146
2026-01-05	11.630	12.050	11.530	11.870	11.870	4,525,000
2026-01-02	11.720	11.760	11.580	11.650	11.650	2,085,315
2025-12-31	11.920	11.950	11.520	11.620	11.620	2,175,500
2025-12-30	11.950	12.100	11.800	11.910	11.910	6,117,275
2025-12-29	11.710	12.070	11.710	11.830	11.830	6,332,000
2025-12-24	11.780	11.930	11.560	11.710	11.710	2,318,500
2025-12-23	11.640	12.020	11.640	11.760	11.760	6,057,000
2025-12-22	11.390	11.770	11.390	11.640	11.640	3,570,210
2025-12-19	11.210	11.420	10.960	11.360	11.360	8,452,500
2025-12-18	10.940	11.150	10.840	11.040	11.040	3,388,501
2025-12-17	11.090	11.090	10.920	11.020	11.020	4,169,079
2025-12-16	11.200	11.350	11.040	11.090	11.090	3,493,386
2025-12-15	11.110	11.560	11.020	11.320	11.320	7,080,500
2025-12-12	11.340	11.350	11.070	11.110	11.110	4,815,910
2025-12-11	11.210	11.360	11.100	11.150	11.150	2,551,638
2025-12-10	11.350	11.350	11.000	11.200	11.200	6,503,000
2025-12-09	11.530	11.550	11.330	11.350	11.350	3,949,062
2025-12-08	11.700	11.860	11.580	11.590	11.590	3,417,168
2025-12-05	11.920	11.920	11.750	11.760	11.760	5,313,201
2025-12-04	11.990	12.080	11.820	11.960	11.960	2,891,801
2025-12-03	11.980	12.140	11.870	11.990	11.990	4,709,034
2025-12-02	11.900	12.040	11.770	11.970	11.970	2,842,147
2025-12-01	11.710	12.020	11.600	11.910	11.910	5,248,047
2025-11-28	11.900	11.900	11.700	11.710	11.710	2,952,059
2025-11-27	11.740	12.110	11.590	11.900	11.900	8,704,500
2025-11-26	11.740	11.770	11.590	11.610	11.610	2,824,810
2025-11-25	11.560	11.770	11.550	11.570	11.570	4,371,475
2025-11-24	11.290	11.640	11.270	11.560	11.560	7,165,616
2025-11-21	11.270	11.370	11.110	11.180	11.180	7,191,866
2025-11-20	11.210	11.420	11.120	11.380	11.380	8,572,500
2025-11-19	11.370	11.370	11.090	11.170	11.170	7,831,350
2025-11-18	11.680	11.700	11.080	11.140	11.140	12,354,764
2025-11-17	11.900	12.040	11.720	11.750	11.750	5,673,431
2025-11-14	12.180	12.280	12.000	12.040	12.040	3,108,000
2025-11-13	12.190	12.250	12.060	12.220	12.220	5,460,795
2025-11-12	11.900	12.330	11.850	12.190	12.190	10,239,146
2025-11-11	11.700	11.890	11.680	11.870	11.870	4,351,851
2025-11-10	11.550	11.770	11.460	11.700	11.700	8,375,617
2025-11-07	11.880	11.880	11.650	11.680	11.680	7,556,216
2025-11-06	11.670	11.860	11.590	11.840	11.840	6,359,186
2025-11-05	11.820	11.820	11.560	11.670	11.670	7,087,500
2025-11-04	12.040	12.080	11.780	11.950	11.950	8,609,480
2025-11-03	12.410	12.410	12.020	12.160	12.160	5,440,064

← NewerPage 4 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.