Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.200	12.680	12.120	12.540	11.870	5,239,614
2025-05-09	12.200	12.200	11.920	12.060	11.415	3,401,985
2025-05-08	12.080	12.260	12.020	12.100	11.453	4,018,828
2025-05-07	11.900	12.580	11.900	12.220	11.567	8,527,500
2025-05-06	11.760	11.920	11.640	11.660	11.037	5,079,496
2025-05-02	11.600	12.000	11.460	11.900	11.264	4,975,000
2025-04-30	11.520	11.720	11.520	11.720	11.093	3,821,000
2025-04-29	11.560	11.740	11.380	11.600	10.980	4,164,500
2025-04-28	11.720	11.720	11.320	11.380	10.772	3,588,093
2025-04-25	11.760	11.880	11.560	11.580	10.961	5,582,500
2025-04-24	11.700	11.860	11.520	11.700	11.074	3,975,374
2025-04-23	11.760	11.880	11.680	11.720	11.093	8,890,248
2025-04-22	11.260	11.500	11.200	11.440	10.828	6,303,477
2025-04-17	11.240	11.420	11.200	11.360	10.753	3,984,000
2025-04-16	11.620	11.700	11.100	11.320	10.715	6,812,600
2025-04-15	11.740	12.020	11.520	11.760	11.131	6,337,690
2025-04-14	11.640	11.760	11.460	11.740	11.112	8,379,105
2025-04-11	11.260	11.480	11.080	11.380	10.772	7,699,835
2025-04-10	11.600	11.700	11.160	11.280	10.677	14,706,427
2025-04-09	10.700	11.440	10.460	11.340	10.734	16,716,000
2025-04-08	11.180	11.540	11.020	11.360	10.753	15,604,725
2025-04-07	12.280	12.280	10.820	11.060	10.469	20,445,053
2025-04-03	13.800	14.000	13.280	13.460	12.740	8,135,225
2025-04-02	13.960	14.480	13.680	14.060	13.308	9,311,500
2025-04-01	13.720	14.060	13.660	13.760	13.024	6,726,600
2025-03-31	14.120	14.560	13.660	13.680	12.949	13,160,581
2025-03-28	14.120	14.940	13.460	14.260	13.498	17,132,650
2025-03-27	14.100	14.360	13.840	14.080	13.327	7,314,834
2025-03-26	13.720	14.220	13.720	14.100	13.346	3,602,500
2025-03-25	14.260	14.260	13.640	14.080	13.327	5,753,171
2025-03-24	13.900	14.360	13.540	14.260	13.498	6,040,500
2025-03-21	14.500	14.520	13.500	13.900	13.157	10,277,910
2025-03-20	15.120	15.120	14.400	14.500	13.725	5,132,000
2025-03-19	15.100	15.400	14.840	15.080	14.274	5,698,229
2025-03-18	14.680	15.360	14.200	15.320	14.501	12,975,690
2025-03-17	14.340	14.800	14.140	14.400	13.630	5,972,103
2025-03-14	14.180	14.200	13.600	13.980	13.233	4,207,500
2025-03-13	14.300	14.300	13.460	13.880	13.138	4,361,000
2025-03-12	14.020	14.780	13.860	14.000	13.251	8,814,392
2025-03-11	13.660	14.300	13.260	14.260	13.498	6,783,508
2025-03-10	13.980	14.080	13.360	13.700	12.968	8,641,105
2025-03-07	13.860	14.440	13.740	13.980	13.233	11,925,528
2025-03-06	13.020	14.160	13.020	13.920	13.176	17,875,337
2025-03-05	12.600	13.060	12.580	12.840	12.153	6,882,500
2025-03-04	12.720	12.720	12.220	12.520	11.851	6,025,500
2025-03-03	12.720	13.340	12.680	12.720	12.040	7,139,500
2025-02-28	13.960	13.960	12.600	12.680	12.002	13,158,511
2025-02-27	12.940	13.960	12.900	13.840	13.100	14,188,500
2025-02-26	12.540	13.180	12.460	13.080	12.381	10,400,300
2025-02-25	12.680	12.800	12.300	12.500	11.832	7,474,753
2025-02-24	12.520	13.040	12.300	12.880	12.191	11,855,348
2025-02-21	12.460	12.600	12.200	12.520	11.851	9,858,064
2025-02-20	12.480	12.760	12.220	12.240	11.586	9,651,386
2025-02-19	12.520	12.600	12.120	12.540	11.870	10,550,837
2025-02-18	12.740	13.020	12.440	12.620	11.945	7,049,516
2025-02-17	12.760	13.140	12.460	12.740	12.059	10,824,815
2025-02-14	12.900	13.080	12.520	12.760	12.078	12,472,500
2025-02-13	13.120	13.400	12.740	12.820	12.135	7,649,261
2025-02-12	12.920	13.440	12.880	13.120	12.419	9,505,725
2025-02-11	13.600	13.660	12.960	13.000	12.305	10,314,670

← NewerPage 7 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.