Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	12.660	17.600	12.660	15.600	14.766	104,659,335
2024-11-07	12.040	12.600	12.040	12.400	11.737	6,458,000
2024-11-06	11.900	12.380	11.840	12.300	11.642	6,755,000
2024-11-05	11.400	11.900	11.120	11.900	11.264	7,390,802
2024-11-04	11.700	11.940	11.400	11.460	10.847	5,179,940
2024-11-01	12.020	12.020	11.640	11.700	11.074	4,284,011
2024-10-31	11.800	12.440	11.800	11.920	11.283	4,278,445
2024-10-30	12.260	12.260	11.780	12.040	11.396	7,742,937
2024-10-29	12.200	12.420	12.020	12.260	11.605	6,209,350
2024-10-28	11.600	12.140	11.580	12.120	11.472	3,704,000
2024-10-25	11.500	11.900	11.460	11.660	11.037	3,928,500
2024-10-24	12.500	12.500	11.500	11.500	10.885	7,582,000
2024-10-23	11.740	12.540	11.540	12.400	11.737	10,732,580
2024-10-22	11.680	11.960	11.460	11.720	11.093	5,605,350
2024-10-21	11.880	11.960	11.540	11.680	11.056	5,028,410
2024-10-18	11.240	12.100	11.140	11.880	11.245	7,106,160
2024-10-17	11.720	12.160	11.100	11.220	10.620	7,089,770
2024-10-16	11.440	11.760	11.300	11.520	10.904	6,716,016
2024-10-15	12.380	12.380	11.320	11.520	10.904	7,290,459
2024-10-14	13.200	13.200	11.900	12.380	11.718	10,472,000
2024-10-10	12.700	13.840	12.640	13.300	12.589	18,101,833
2024-10-09	12.840	13.780	11.840	12.380	11.718	15,888,146
2024-10-08	15.020	15.120	12.640	12.840	12.153	16,522,500
2024-10-07	15.120	15.160	14.260	15.000	14.198	9,053,177
2024-10-04	14.000	15.080	13.740	15.080	14.274	6,641,751
2024-10-03	15.280	15.480	13.100	14.140	13.384	9,973,528
2024-10-02	14.420	16.200	14.060	15.520	14.690	17,018,562
2024-09-30	13.380	14.720	13.260	14.420	13.649	25,608,626
2024-09-27	11.500	12.660	11.400	12.540	11.870	22,372,260
2024-09-26	10.000	11.080	9.910	11.080	10.488	13,251,602
2024-09-25	10.400	10.400	9.840	9.900	9.371	14,376,845
2024-09-24	9.170	9.930	9.170	9.930	9.399	15,055,090
2024-09-23	9.470	9.580	9.020	9.040	8.557	6,473,081
2024-09-20	8.840	9.500	8.800	9.480	8.973	16,587,776
2024-09-19	8.890	9.030	8.780	8.900	8.424	8,751,656
2024-09-17	8.970	9.060	8.750	9.040	8.557	4,333,215
2024-09-16	9.210	9.210	8.570	9.010	8.528	5,334,500
2024-09-13	8.950	9.380	8.900	9.210	8.718	4,573,499
2024-09-12	8.860	9.080	8.830	8.950	8.471	4,021,199
2024-09-11	8.750	8.870	8.610	8.860	8.386	4,262,500
2024-09-10	9.010	9.080	8.660	8.760	8.292	6,851,754
2024-09-09	9.220	9.230	8.920	9.010	8.528	9,292,853
2024-09-05	9.340	9.450	9.140	9.260	8.765	4,868,153
2024-09-04	9.300	9.380	9.140	9.340	8.841	4,407,500
2024-09-03	9.310	9.540	9.040	9.330	8.831	5,857,875
2024-09-02	9.000	9.380	8.810	9.200	8.708	9,519,124
2024-08-30	8.580	9.290	8.500	8.950	8.471	13,177,443
2024-08-29	8.530	8.660	8.260	8.570	8.112	7,057,201
2024-08-28	8.790	8.860	8.170	8.530	8.074	10,505,120
2024-08-27	8.660	8.820	8.530	8.790	8.320	7,985,414
2024-08-26	8.880	9.030	8.620	8.660	8.197	6,465,255
2024-08-23	9.090	9.100	8.810	8.890	8.415	6,655,806
2024-08-22	9.380	9.380	9.010	9.230	8.737	4,103,205
2024-08-21	9.150	9.390	9.050	9.270	8.774	8,430,139
2024-08-20	9.340	9.380	8.930	9.210	8.718	9,487,665
2024-08-19	9.680	9.810	9.180	9.260	8.765	9,929,637
2024-08-16	9.900	9.990	9.560	9.590	9.077	8,879,445
2024-08-15	10.300	10.300	9.710	9.860	9.333	5,374,700
2024-08-14	10.500	10.640	10.220	10.320	9.768	2,154,194
2024-08-13	10.700	10.760	10.360	10.460	9.901	5,939,168

← NewerPage 9 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.