Zhongsheng Group Holdings Limited (HKG:0881)
Hong Kong
· Delayed Price · Currency is HKD 9.86
+0.04 (0.41%)
At close: Mar 9, 2026
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.41 | 9.94 | 9.25 | 9.82 | 9.82 | 4.36% | 21,228,067 |
| Mar 5, 2026 | 9.80 | 9.83 | 9.40 | 9.41 | 9.41 | -1.57% | 13,481,290 |
| Mar 4, 2026 | 9.89 | 10.01 | 9.45 | 9.56 | 9.56 | -3.34% | 14,335,940 |
| Mar 3, 2026 | 9.97 | 10.15 | 9.85 | 9.89 | 9.89 | -0.80% | 11,700,120 |
| Mar 2, 2026 | 10.36 | 10.36 | 9.92 | 9.97 | 9.97 | -3.76% | 13,901,090 |
| Feb 27, 2026 | 10.40 | 10.49 | 10.22 | 10.36 | 10.36 | -0.10% | 13,278,040 |
| Feb 26, 2026 | 11.45 | 11.55 | 10.31 | 10.37 | 10.37 | -10.76% | 30,649,600 |
| Feb 25, 2026 | 11.97 | 12.02 | 11.50 | 11.62 | 11.62 | -2.76% | 10,995,190 |
| Feb 24, 2026 | 12.00 | 12.23 | 11.67 | 11.95 | 11.95 | -1.48% | 5,169,679 |
| Feb 23, 2026 | 12.10 | 12.39 | 11.99 | 12.13 | 12.13 | 2.02% | 3,743,855 |
| Feb 20, 2026 | 12.13 | 12.17 | 11.76 | 11.89 | 11.89 | -2.30% | 3,020,000 |
| Feb 16, 2026 | 12.00 | 12.27 | 11.80 | 12.17 | 12.17 | -0.16% | 2,305,000 |
| Feb 13, 2026 | 12.10 | 12.25 | 12.05 | 12.19 | 12.19 | -0.41% | 2,140,500 |
| Feb 12, 2026 | 12.59 | 12.59 | 12.18 | 12.24 | 12.24 | -2.78% | 3,113,224 |
| Feb 11, 2026 | 12.74 | 12.87 | 12.51 | 12.59 | 12.59 | -0.47% | 4,459,158 |
| Feb 10, 2026 | 12.19 | 12.66 | 12.19 | 12.65 | 12.65 | 3.77% | 6,499,077 |
| Feb 9, 2026 | 11.97 | 12.43 | 11.93 | 12.19 | 12.19 | 2.18% | 6,714,236 |
| Feb 6, 2026 | 12.07 | 12.07 | 11.79 | 11.93 | 11.93 | -1.24% | 3,651,500 |
| Feb 5, 2026 | 11.83 | 12.23 | 11.80 | 12.08 | 12.08 | 0.58% | 4,255,976 |
| Feb 4, 2026 | 11.90 | 12.17 | 11.78 | 12.01 | 12.01 | 1.61% | 7,395,973 |
| Feb 3, 2026 | 11.68 | 11.89 | 11.53 | 11.82 | 11.82 | 1.90% | 6,285,500 |
| Feb 2, 2026 | 11.70 | 11.77 | 11.37 | 11.60 | 11.60 | -0.43% | 6,662,000 |
| Jan 30, 2026 | 11.90 | 12.27 | 11.60 | 11.65 | 11.65 | -3.96% | 7,154,000 |
| Jan 29, 2026 | 12.25 | 12.25 | 11.88 | 12.13 | 12.13 | -0.98% | 4,467,625 |
| Jan 28, 2026 | 12.35 | 12.44 | 12.18 | 12.25 | 12.25 | -0.81% | 4,398,633 |
| Jan 27, 2026 | 12.84 | 12.86 | 12.16 | 12.35 | 12.35 | -2.53% | 5,435,408 |
| Jan 26, 2026 | 12.92 | 13.03 | 12.63 | 12.67 | 12.67 | -1.93% | 5,993,700 |
| Jan 23, 2026 | 12.56 | 13.01 | 12.56 | 12.92 | 12.92 | 2.87% | 8,238,000 |
| Jan 22, 2026 | 12.39 | 12.72 | 12.39 | 12.56 | 12.56 | 1.62% | 6,645,272 |
| Jan 21, 2026 | 12.05 | 12.38 | 11.98 | 12.36 | 12.36 | 2.57% | 10,697,900 |
| Jan 20, 2026 | 11.91 | 12.23 | 11.84 | 12.05 | 12.05 | 1.26% | 3,416,091 |
| Jan 19, 2026 | 12.39 | 12.39 | 11.88 | 11.90 | 11.90 | -4.11% | 3,795,000 |
| Jan 16, 2026 | 12.35 | 12.71 | 12.33 | 12.41 | 12.41 | 0.49% | 5,455,816 |
| Jan 15, 2026 | 12.15 | 12.60 | 12.10 | 12.35 | 12.35 | 1.65% | 6,564,957 |
| Jan 14, 2026 | 11.96 | 12.27 | 11.94 | 12.15 | 12.15 | 1.76% | 3,905,841 |
| Jan 13, 2026 | 11.86 | 12.14 | 11.84 | 11.94 | 11.94 | 0.25% | 5,355,680 |
| Jan 12, 2026 | 11.87 | 11.95 | 11.69 | 11.91 | 11.91 | 1.19% | 6,010,600 |
| Jan 9, 2026 | 11.85 | 11.92 | 11.73 | 11.77 | 11.77 | -0.17% | 2,764,500 |
| Jan 8, 2026 | 12.25 | 12.25 | 11.60 | 11.79 | 11.79 | -3.76% | 7,047,000 |
| Jan 7, 2026 | 12.34 | 12.67 | 12.19 | 12.25 | 12.25 | -0.73% | 4,525,884 |
| Jan 6, 2026 | 11.87 | 12.48 | 11.87 | 12.34 | 12.34 | 3.96% | 7,667,146 |
| Jan 5, 2026 | 11.63 | 12.05 | 11.53 | 11.87 | 11.87 | 1.89% | 4,525,000 |
| Jan 2, 2026 | 11.72 | 11.76 | 11.58 | 11.65 | 11.65 | 0.26% | 2,085,315 |
| Dec 31, 2025 | 11.92 | 11.95 | 11.52 | 11.62 | 11.62 | -2.43% | 2,175,500 |
| Dec 30, 2025 | 11.95 | 12.10 | 11.80 | 11.91 | 11.91 | 0.68% | 6,117,275 |
| Dec 29, 2025 | 11.71 | 12.07 | 11.71 | 11.83 | 11.83 | 1.02% | 6,332,000 |
| Dec 24, 2025 | 11.78 | 11.93 | 11.56 | 11.71 | 11.71 | -0.43% | 2,318,500 |
| Dec 23, 2025 | 11.64 | 12.02 | 11.64 | 11.76 | 11.76 | 1.03% | 6,057,000 |
| Dec 22, 2025 | 11.39 | 11.77 | 11.39 | 11.64 | 11.64 | 2.46% | 3,570,210 |
| Dec 19, 2025 | 11.21 | 11.42 | 10.96 | 11.36 | 11.36 | 2.90% | 8,452,500 |
| Dec 18, 2025 | 10.94 | 11.15 | 10.84 | 11.04 | 11.04 | 0.18% | 3,388,501 |
| Dec 17, 2025 | 11.09 | 11.09 | 10.92 | 11.02 | 11.02 | -0.63% | 4,169,079 |
| Dec 16, 2025 | 11.20 | 11.35 | 11.04 | 11.09 | 11.09 | -2.03% | 3,493,386 |
| Dec 15, 2025 | 11.11 | 11.56 | 11.02 | 11.32 | 11.32 | 1.89% | 7,080,500 |
| Dec 12, 2025 | 11.34 | 11.35 | 11.07 | 11.11 | 11.11 | -0.36% | 4,815,910 |
| Dec 11, 2025 | 11.24 | 11.36 | 11.10 | 11.15 | 11.15 | -0.45% | 2,551,638 |
| Dec 10, 2025 | 11.35 | 11.35 | 11.00 | 11.20 | 11.20 | -1.32% | 6,503,000 |
| Dec 9, 2025 | 11.53 | 11.55 | 11.33 | 11.35 | 11.35 | -2.07% | 3,949,062 |
| Dec 8, 2025 | 11.70 | 11.86 | 11.58 | 11.59 | 11.59 | -1.45% | 3,417,168 |
| Dec 5, 2025 | 11.92 | 11.92 | 11.75 | 11.76 | 11.76 | -1.67% | 5,313,201 |
| Dec 4, 2025 | 11.99 | 12.08 | 11.82 | 11.96 | 11.96 | -0.25% | 2,891,801 |
| Dec 3, 2025 | 11.98 | 12.14 | 11.87 | 11.99 | 11.99 | 0.17% | 4,709,034 |
| Dec 2, 2025 | 11.90 | 12.04 | 11.77 | 11.97 | 11.97 | 0.50% | 2,842,147 |
| Dec 1, 2025 | 11.71 | 12.02 | 11.60 | 11.91 | 11.91 | 1.71% | 5,248,047 |
| Nov 28, 2025 | 11.90 | 11.90 | 11.70 | 11.71 | 11.71 | -1.60% | 2,952,059 |
| Nov 27, 2025 | 11.74 | 12.11 | 11.59 | 11.90 | 11.90 | 2.50% | 8,704,500 |
| Nov 26, 2025 | 11.74 | 11.77 | 11.59 | 11.61 | 11.61 | 0.35% | 2,824,810 |
| Nov 25, 2025 | 11.56 | 11.77 | 11.55 | 11.57 | 11.57 | 0.09% | 4,371,475 |
| Nov 24, 2025 | 11.29 | 11.64 | 11.27 | 11.56 | 11.56 | 3.40% | 7,165,616 |
| Nov 21, 2025 | 11.27 | 11.37 | 11.11 | 11.18 | 11.18 | -1.76% | 7,191,866 |
| Nov 20, 2025 | 11.21 | 11.42 | 11.12 | 11.38 | 11.38 | 1.88% | 8,572,500 |
| Nov 19, 2025 | 11.37 | 11.37 | 11.09 | 11.17 | 11.17 | 0.27% | 7,831,350 |
| Nov 18, 2025 | 11.68 | 11.70 | 11.08 | 11.14 | 11.14 | -5.19% | 12,354,760 |
| Nov 17, 2025 | 11.90 | 12.04 | 11.72 | 11.75 | 11.75 | -2.41% | 5,673,431 |
| Nov 14, 2025 | 12.18 | 12.28 | 12.00 | 12.04 | 12.04 | -1.47% | 3,108,000 |
| Nov 13, 2025 | 12.19 | 12.25 | 12.06 | 12.22 | 12.22 | 0.25% | 5,460,795 |
| Nov 12, 2025 | 11.90 | 12.33 | 11.85 | 12.19 | 12.19 | 2.70% | 10,239,140 |
| Nov 11, 2025 | 11.70 | 11.89 | 11.68 | 11.87 | 11.87 | 1.45% | 4,351,851 |
| Nov 10, 2025 | 11.55 | 11.77 | 11.46 | 11.70 | 11.70 | 0.17% | 8,375,617 |
| Nov 7, 2025 | 11.88 | 11.88 | 11.65 | 11.68 | 11.68 | -1.35% | 7,556,216 |
| Nov 6, 2025 | 11.67 | 11.86 | 11.59 | 11.84 | 11.84 | 1.46% | 6,359,186 |
| Nov 5, 2025 | 11.82 | 11.82 | 11.56 | 11.67 | 11.67 | -2.34% | 7,087,500 |
| Nov 4, 2025 | 12.04 | 12.08 | 11.78 | 11.95 | 11.95 | -1.73% | 8,609,480 |
| Nov 3, 2025 | 12.41 | 12.41 | 12.02 | 12.16 | 12.16 | -0.98% | 5,440,064 |
| Oct 31, 2025 | 12.42 | 12.42 | 12.15 | 12.28 | 12.28 | -1.60% | 8,594,000 |
| Oct 30, 2025 | 12.68 | 12.75 | 12.36 | 12.48 | 12.48 | -1.58% | 8,547,555 |
| Oct 28, 2025 | 12.94 | 12.95 | 12.62 | 12.68 | 12.68 | -2.01% | 5,318,430 |
| Oct 27, 2025 | 13.15 | 13.19 | 12.87 | 12.94 | 12.94 | -1.15% | 7,309,254 |
| Oct 24, 2025 | 12.97 | 13.21 | 12.97 | 13.09 | 13.09 | 1.95% | 5,640,144 |
| Oct 23, 2025 | 12.99 | 12.99 | 12.60 | 12.84 | 12.84 | -1.31% | 5,304,687 |
| Oct 22, 2025 | 13.05 | 13.09 | 12.88 | 13.01 | 13.01 | -0.54% | 6,310,363 |
| Oct 21, 2025 | 13.16 | 13.41 | 13.05 | 13.08 | 13.08 | -0.30% | 5,765,547 |
| Oct 20, 2025 | 13.19 | 13.29 | 12.99 | 13.12 | 13.12 | 0.69% | 5,162,255 |
| Oct 17, 2025 | 13.39 | 13.38 | 12.91 | 13.03 | 13.03 | -2.69% | 5,125,940 |
| Oct 16, 2025 | 13.46 | 13.69 | 13.29 | 13.39 | 13.39 | -0.52% | 5,539,323 |
| Oct 15, 2025 | 13.41 | 13.56 | 13.27 | 13.46 | 13.46 | 1.20% | 10,528,180 |
| Oct 14, 2025 | 13.90 | 14.06 | 13.27 | 13.30 | 13.30 | -4.45% | 9,295,986 |
| Oct 13, 2025 | 13.74 | 13.93 | 13.29 | 13.92 | 13.92 | -2.32% | 13,346,460 |
| Oct 10, 2025 | 14.32 | 14.58 | 14.14 | 14.25 | 14.25 | -1.04% | 16,288,220 |
| Oct 9, 2025 | 14.75 | 14.75 | 14.18 | 14.40 | 14.40 | -2.37% | 13,154,500 |