Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	13.780	13.960	13.520	13.820	13.820	7,428,229
2025-08-04	13.160	13.960	13.000	13.790	13.790	14,993,508
2025-08-01	13.260	13.400	12.640	13.060	13.060	22,628,037
2025-07-31	13.940	13.980	13.200	13.240	13.240	11,751,479
2025-07-30	14.320	14.520	13.800	13.940	13.940	15,313,245
2025-07-29	13.600	14.440	13.600	14.320	14.320	18,430,315
2025-07-28	14.280	14.400	13.380	13.480	13.480	15,204,500
2025-07-25	14.460	14.580	13.840	14.260	14.260	12,161,190
2025-07-24	13.660	15.320	13.600	14.460	14.460	22,044,721
2025-07-23	13.140	13.780	13.140	13.660	13.660	11,648,007
2025-07-22	12.360	13.140	12.280	13.120	13.120	12,384,123
2025-07-21	12.200	12.380	12.120	12.360	12.360	7,738,500
2025-07-18	11.980	12.320	11.980	12.160	12.160	7,909,500
2025-07-17	11.740	12.000	11.720	11.940	11.940	5,628,263
2025-07-16	11.900	12.140	11.640	11.660	11.660	7,291,756
2025-07-15	11.680	12.100	11.680	11.980	11.980	13,104,000
2025-07-14	11.640	11.860	11.640	11.680	11.680	6,387,600
2025-07-11	11.520	11.760	11.520	11.580	11.580	8,446,353
2025-07-10	11.640	11.640	11.320	11.480	11.480	11,022,672
2025-07-09	11.980	11.980	11.580	11.640	11.640	7,578,000
2025-07-08	11.800	12.060	11.740	11.840	11.840	5,200,500
2025-07-07	11.900	12.020	11.800	11.880	11.880	2,237,500
2025-07-04	12.120	12.120	11.780	11.940	11.940	3,580,159
2025-07-03	12.060	12.400	12.020	12.120	12.120	4,815,620
2025-07-02	12.520	12.520	11.920	12.060	12.060	4,590,422
2025-06-30	12.480	12.500	12.040	12.100	12.100	4,925,738
2025-06-27	12.580	12.580	12.100	12.340	12.340	4,262,084
2025-06-26	11.980	12.760	11.920	12.220	12.220	10,958,538
2025-06-25	12.280	12.300	11.940	11.960	11.960	7,234,182
2025-06-24	12.700	12.840	12.500	12.680	12.002	6,211,075
2025-06-23	11.820	12.880	11.780	12.400	11.737	7,984,500
2025-06-20	11.820	12.140	11.780	11.820	11.188	7,611,195
2025-06-19	12.320	12.360	11.720	11.720	11.093	8,621,997
2025-06-18	12.580	12.760	12.440	12.460	11.794	3,844,955
2025-06-17	12.900	12.920	12.600	12.680	12.002	3,353,380
2025-06-16	12.760	12.860	12.620	12.760	12.078	3,287,896
2025-06-13	12.900	12.940	12.580	12.760	12.078	3,675,060
2025-06-12	13.160	13.160	12.800	12.900	12.210	5,033,013
2025-06-11	12.960	13.300	12.880	13.160	12.456	5,604,063
2025-06-10	13.160	13.160	12.560	12.820	12.135	5,726,100
2025-06-09	12.360	13.000	12.300	12.780	12.097	10,235,621
2025-06-06	12.520	12.520	12.100	12.320	11.661	5,597,708
2025-06-05	12.320	12.640	12.320	12.460	11.794	5,184,465
2025-06-04	12.300	12.300	12.080	12.220	11.567	3,600,964
2025-06-03	11.880	12.360	11.880	12.180	11.529	6,120,782
2025-06-02	11.620	11.800	11.380	11.780	11.150	4,324,221
2025-05-30	11.780	11.840	11.560	11.840	11.207	7,875,186
2025-05-29	11.780	11.940	11.480	11.780	11.150	6,428,000
2025-05-28	11.780	12.000	11.620	11.680	11.056	5,576,489
2025-05-27	12.160	12.160	11.580	11.680	11.056	8,997,117
2025-05-26	12.500	12.660	12.060	12.120	11.472	4,560,526
2025-05-23	12.680	12.960	12.460	12.620	11.945	5,136,107
2025-05-22	12.880	12.920	12.480	12.540	11.870	5,007,525
2025-05-21	12.020	13.060	12.020	12.860	12.172	12,005,443
2025-05-20	11.980	12.100	11.880	12.020	11.377	3,760,468
2025-05-19	11.800	11.960	11.680	11.840	11.207	4,530,534
2025-05-16	12.160	12.160	11.740	11.780	11.150	3,585,500
2025-05-15	12.180	12.440	12.120	12.160	11.510	3,601,420
2025-05-14	12.220	12.460	12.160	12.400	11.737	3,092,000
2025-05-13	12.540	12.700	12.180	12.220	11.567	3,552,391

← NewerPage 6 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.