Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	13.820	13.860	13.360	13.620	12.892	8,058,159
2025-02-07	13.640	14.460	13.560	13.820	13.081	9,810,830
2025-02-06	13.360	13.740	13.100	13.660	12.930	7,115,371
2025-02-05	13.000	13.380	12.600	13.320	12.608	9,919,261
2025-02-04	12.840	13.460	12.640	12.920	12.229	4,416,244
2025-02-03	12.280	12.860	12.060	12.840	12.153	3,877,973
2025-01-28	12.660	12.740	12.220	12.280	11.623	2,362,000
2025-01-27	12.980	12.980	12.580	12.660	11.983	4,203,748
2025-01-24	12.600	12.840	12.540	12.660	11.983	3,962,400
2025-01-23	12.780	13.120	12.540	12.600	11.926	4,014,640
2025-01-22	12.780	12.820	12.520	12.560	11.888	4,245,035
2025-01-21	12.420	13.060	12.320	12.880	12.191	8,139,500
2025-01-20	12.500	12.700	12.100	12.160	11.510	5,739,000
2025-01-17	11.880	12.340	11.860	12.260	11.605	5,020,000
2025-01-16	11.860	12.180	11.800	12.020	11.377	8,145,100
2025-01-15	11.800	11.920	11.500	11.680	11.056	5,551,292
2025-01-14	11.720	12.100	11.420	11.960	11.321	9,060,163
2025-01-13	11.980	11.980	11.500	11.720	11.093	8,233,690
2025-01-10	12.440	12.440	11.760	11.980	11.339	8,681,140
2025-01-09	13.020	13.020	12.180	12.340	11.680	8,386,200
2025-01-08	13.320	13.500	12.580	12.780	12.097	7,259,075
2025-01-07	13.160	13.660	13.040	13.320	12.608	9,807,591
2025-01-06	13.260	13.280	13.000	13.160	12.456	8,343,500
2025-01-03	13.800	13.800	12.980	13.160	12.456	10,316,000
2025-01-02	14.260	14.260	13.420	13.680	12.949	8,183,200
2024-12-31	14.140	14.340	13.920	13.960	13.214	3,554,189
2024-12-30	14.420	14.580	14.000	14.140	13.384	6,144,391
2024-12-27	15.080	15.180	14.320	14.420	13.649	6,064,907
2024-12-24	14.720	15.160	14.480	15.080	14.274	1,844,500
2024-12-23	14.840	15.100	14.620	14.720	13.933	2,692,560
2024-12-20	15.200	15.200	14.720	14.840	14.047	4,295,551
2024-12-19	15.520	15.520	14.800	14.880	14.084	5,151,975
2024-12-18	15.960	15.960	15.340	15.520	14.690	3,001,340
2024-12-17	15.860	15.860	15.100	15.320	14.501	7,554,308
2024-12-16	15.760	16.260	15.660	15.860	15.012	5,001,618
2024-12-13	16.520	16.520	15.800	15.900	15.050	5,755,500
2024-12-12	16.300	17.000	16.260	16.480	15.599	5,793,000
2024-12-11	16.860	17.120	16.460	16.640	15.750	5,286,462
2024-12-10	17.220	17.940	16.800	16.820	15.921	9,910,500
2024-12-09	16.360	17.320	15.820	17.180	16.261	8,037,574
2024-12-06	15.960	16.580	15.680	16.000	15.145	7,751,351
2024-12-05	16.180	16.180	15.780	16.000	15.145	5,670,891
2024-12-04	16.660	16.780	16.020	16.180	15.315	3,995,831
2024-12-03	15.780	16.560	15.620	16.520	15.637	6,122,187
2024-12-02	15.420	16.300	15.260	16.080	15.220	6,792,500
2024-11-29	15.500	15.780	15.240	15.320	14.501	7,199,100
2024-11-28	15.880	16.060	15.300	15.440	14.614	7,034,228
2024-11-27	15.920	16.380	15.500	16.080	15.220	7,455,551
2024-11-26	16.580	17.060	15.820	15.920	15.069	7,815,747
2024-11-25	17.000	17.040	15.920	16.580	15.694	11,678,931
2024-11-22	17.580	17.980	16.800	17.000	16.091	8,406,735
2024-11-21	17.400	17.960	17.040	17.680	16.735	9,562,763
2024-11-20	17.660	17.660	17.080	17.320	16.394	6,152,965
2024-11-19	17.820	18.660	17.300	17.660	16.716	10,218,336
2024-11-18	17.540	18.060	17.080	17.600	16.659	16,762,887
2024-11-15	17.340	17.760	16.680	17.460	16.526	12,249,432
2024-11-14	18.160	18.180	16.820	17.060	16.148	21,189,919
2024-11-13	16.900	18.940	16.700	18.420	17.435	46,957,440
2024-11-12	18.900	18.920	16.360	17.120	16.205	53,113,262
2024-11-11	16.000	20.550	15.920	18.940	17.927	69,099,652

← NewerPage 8 of 21 · 1,229 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.