Zhongsheng Group Holdings Limited (HKG:0881)
Hong Kong
· Delayed Price · Currency is HKD 7.27
+0.24 (3.41%)
Apr 29, 2026, 4:08 PM HKT
Zhongsheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.10 | 7.19 | 7.06 | 7.14 | - | 1.56% | 1,873,901 |
| Apr 28, 2026 | 7.26 | 7.29 | 6.93 | 7.03 | 7.03 | -3.17% | 10,722,267 |
| Apr 27, 2026 | 7.35 | 7.37 | 7.23 | 7.26 | 7.26 | -1.63% | 5,443,500 |
| Apr 24, 2026 | 7.33 | 7.43 | 7.28 | 7.38 | 7.38 | -0.14% | 4,121,600 |
| Apr 23, 2026 | 7.60 | 7.60 | 7.31 | 7.39 | 7.39 | -2.12% | 5,550,417 |
| Apr 22, 2026 | 7.71 | 7.71 | 7.47 | 7.55 | 7.55 | -2.08% | 48,909,000 |
| Apr 21, 2026 | 7.53 | 7.79 | 7.50 | 7.71 | 7.71 | 2.12% | 4,222,050 |
| Apr 20, 2026 | 7.51 | 7.68 | 7.48 | 7.55 | 7.55 | 0.27% | 5,495,500 |
| Apr 17, 2026 | 7.70 | 7.74 | 7.52 | 7.53 | 7.53 | -2.33% | 4,769,500 |
| Apr 16, 2026 | 7.70 | 7.78 | 7.61 | 7.71 | 7.71 | 0.39% | 4,888,246 |
| Apr 15, 2026 | 7.87 | 7.93 | 7.65 | 7.68 | 7.68 | -3.03% | 8,087,500 |
| Apr 14, 2026 | 8.00 | 8.19 | 7.86 | 7.92 | 7.92 | -1.00% | 6,462,000 |
| Apr 13, 2026 | 8.12 | 8.24 | 7.93 | 8.00 | 8.00 | -1.48% | 4,979,000 |
| Apr 10, 2026 | 8.20 | 8.41 | 8.08 | 8.12 | 8.12 | -1.69% | 4,815,027 |
| Apr 9, 2026 | 8.46 | 8.46 | 8.17 | 8.26 | 8.26 | -2.36% | 4,120,527 |
| Apr 8, 2026 | 8.66 | 8.70 | 8.35 | 8.46 | 8.46 | -0.47% | 4,187,924 |
| Apr 2, 2026 | 8.40 | 8.64 | 8.33 | 8.50 | 8.50 | 0.83% | 7,793,796 |
| Apr 1, 2026 | 8.26 | 8.54 | 8.20 | 8.43 | 8.43 | 2.55% | 11,222,560 |
| Mar 31, 2026 | 8.24 | 8.39 | 8.14 | 8.22 | 8.22 | -0.60% | 4,660,273 |
| Mar 30, 2026 | 8.32 | 8.60 | 8.22 | 8.27 | 8.27 | -3.50% | 10,198,480 |
| Mar 27, 2026 | 7.88 | 8.75 | 7.88 | 8.57 | 8.57 | 8.07% | 19,684,940 |
| Mar 26, 2026 | 7.86 | 8.25 | 7.53 | 7.93 | 7.93 | 1.41% | 19,900,930 |
| Mar 25, 2026 | 7.91 | 7.99 | 7.73 | 7.82 | 7.82 | -0.38% | 13,760,500 |
| Mar 24, 2026 | 7.73 | 7.93 | 7.69 | 7.85 | 7.85 | 0.51% | 13,269,000 |
| Mar 23, 2026 | 7.71 | 7.90 | 7.57 | 7.81 | 7.81 | -0.38% | 7,575,815 |
| Mar 20, 2026 | 7.87 | 8.00 | 7.75 | 7.84 | 7.84 | -0.51% | 6,796,005 |
| Mar 19, 2026 | 8.25 | 8.25 | 7.81 | 7.88 | 7.88 | -4.83% | 12,224,570 |
| Mar 18, 2026 | 8.39 | 8.39 | 8.05 | 8.28 | 8.28 | -0.96% | 12,272,840 |
| Mar 17, 2026 | 8.23 | 8.59 | 8.23 | 8.36 | 8.36 | 1.58% | 11,616,550 |
| Mar 16, 2026 | 8.89 | 8.93 | 7.90 | 8.23 | 8.23 | -15.42% | 45,379,160 |
| Mar 13, 2026 | 9.92 | 10.16 | 9.69 | 9.73 | 9.73 | -2.60% | 11,463,000 |
| Mar 12, 2026 | 9.71 | 10.24 | 9.71 | 9.99 | 9.99 | 2.88% | 18,280,730 |
| Mar 11, 2026 | 9.80 | 10.03 | 9.69 | 9.71 | 9.71 | -0.92% | 15,000,357 |
| Mar 10, 2026 | 9.87 | 10.04 | 9.74 | 9.80 | 9.80 | -0.61% | 9,427,000 |
| Mar 9, 2026 | 9.78 | 9.92 | 9.54 | 9.86 | 9.86 | 0.41% | 12,534,930 |
| 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 |