Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.420	12.420	12.150	12.280	12.280	8,594,000
2025-10-30	12.680	12.750	12.360	12.480	12.480	8,547,555
2025-10-28	12.940	12.950	12.620	12.680	12.680	5,318,430
2025-10-27	13.150	13.190	12.870	12.940	12.940	7,309,254
2025-10-24	12.970	13.210	12.970	13.090	13.090	5,640,144
2025-10-23	12.990	12.990	12.600	12.840	12.840	5,304,687
2025-10-22	13.050	13.090	12.880	13.010	13.010	6,310,363
2025-10-21	13.160	13.410	13.050	13.080	13.080	5,765,547
2025-10-20	13.190	13.290	12.990	13.120	13.120	5,162,255
2025-10-17	13.380	13.380	12.910	13.030	13.030	5,125,940
2025-10-16	13.460	13.690	13.290	13.390	13.390	5,539,323
2025-10-15	13.410	13.560	13.270	13.460	13.460	10,528,180
2025-10-14	13.900	14.060	13.270	13.300	13.300	9,295,986
2025-10-13	13.740	13.930	13.290	13.920	13.920	13,346,464
2025-10-10	14.320	14.580	14.140	14.250	14.250	16,288,225
2025-10-09	14.750	14.750	14.180	14.400	14.400	13,154,500
2025-10-08	14.940	15.050	14.460	14.750	14.750	6,739,146
2025-10-06	15.020	15.210	14.980	15.010	15.010	3,730,500
2025-10-03	15.200	15.310	15.110	15.200	15.200	4,796,300
2025-10-02	14.690	15.350	14.620	15.170	15.170	12,703,622
2025-09-30	14.270	14.800	14.270	14.580	14.580	12,568,125
2025-09-29	14.220	14.460	14.040	14.270	14.270	7,207,798
2025-09-26	14.140	14.290	13.830	14.030	14.030	8,036,740
2025-09-25	14.400	14.440	14.040	14.140	14.140	8,791,475
2025-09-24	14.430	14.430	14.170	14.360	14.360	8,078,824
2025-09-23	14.630	14.630	14.150	14.430	14.430	11,625,728
2025-09-22	15.020	15.060	14.540	14.630	14.630	10,624,064
2025-09-19	14.830	15.250	14.690	14.990	14.990	8,539,758
2025-09-18	15.240	15.240	14.540	14.830	14.830	11,185,126
2025-09-17	15.330	15.430	14.980	15.190	15.190	10,358,792
2025-09-16	15.800	15.820	15.190	15.330	15.330	8,074,100
2025-09-15	15.660	15.760	15.510	15.600	15.600	7,509,128
2025-09-12	15.850	16.050	15.530	15.660	15.660	9,897,000
2025-09-11	15.600	15.750	15.330	15.550	15.550	13,492,877
2025-09-10	15.980	16.090	15.560	15.850	15.850	12,300,785
2025-09-09	16.460	16.650	15.860	15.980	15.980	12,827,296
2025-09-08	16.190	16.740	15.980	16.450	16.450	12,245,750
2025-09-05	15.890	16.350	15.750	16.190	16.190	12,518,131
2025-09-04	17.290	17.290	15.730	15.760	15.760	18,717,312
2025-09-03	17.540	18.730	17.090	17.290	17.290	29,175,710
2025-09-02	15.990	17.200	15.990	16.770	16.770	20,214,579
2025-09-01	16.200	16.520	15.650	15.970	15.970	13,857,000
2025-08-29	15.280	16.210	15.200	16.070	16.070	27,093,431
2025-08-28	15.100	15.340	13.810	15.250	15.250	37,451,183
2025-08-27	14.800	15.270	14.710	15.100	15.100	37,815,209
2025-08-26	14.490	15.530	14.440	14.810	14.810	70,472,169
2025-08-25	14.500	14.770	14.350	14.490	14.490	11,168,069
2025-08-22	14.330	14.390	14.100	14.350	14.350	12,528,297
2025-08-21	14.770	15.040	14.210	14.300	14.300	15,353,000
2025-08-20	15.180	15.380	14.540	14.840	14.840	12,322,746
2025-08-19	14.270	15.420	14.270	15.420	15.420	26,291,874
2025-08-18	14.590	14.890	14.130	14.240	14.240	12,443,387
2025-08-15	14.210	14.630	14.050	14.590	14.590	9,752,400
2025-08-14	14.600	14.610	14.080	14.370	14.370	13,654,975
2025-08-13	14.350	15.050	14.280	14.600	14.600	18,061,973
2025-08-12	13.900	14.780	13.820	14.270	14.270	26,837,877
2025-08-11	13.500	13.920	13.500	13.720	13.720	9,237,000
2025-08-08	13.840	13.840	13.280	13.350	13.350	18,100,449
2025-08-07	13.670	13.940	13.520	13.850	13.850	5,217,000
2025-08-06	13.760	13.960	13.580	13.670	13.670	5,663,496

← NewerPage 5 of 21 · 1,234 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.