Zhi Sheng Group Holdings Limited (HKG:8370)
Hong Kong
· Delayed Price · Currency is HKD 6.04
-0.10 (-1.63%)
Apr 29, 2026, 4:08 PM HKT
Zhi Sheng Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.00 | 6.03 | 6.00 | 6.04 | 6.04 | -1.63% | 17,600 |
| Apr 28, 2026 | 6.00 | 6.14 | 5.97 | 6.14 | 6.14 | 4.42% | 119,200 |
| Apr 27, 2026 | 5.82 | 6.10 | 5.70 | 5.88 | 5.88 | 5.00% | 156,000 |
| Apr 24, 2026 | 5.42 | 5.80 | 5.42 | 5.60 | 5.60 | 3.32% | 108,000 |
| Apr 23, 2026 | 4.90 | 5.42 | 4.90 | 5.42 | 5.42 | 16.06% | 32,000 |
| Apr 22, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 21, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 20, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 16, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | - | 4,800 |
| Apr 15, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 13, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 10, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 9, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 8, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 2, 2026 | 4.57 | 4.80 | 4.50 | 4.67 | 4.67 | -2.71% | 23,200 |
| Apr 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Mar 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 7,200 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 56,000 |
| Mar 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 39,200 |
| Mar 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 48,000 |
| Mar 25, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 106,400 |
| Mar 24, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 40,000 |
| Mar 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 32,000 |
| Mar 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 32,000 |
| Mar 19, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.41% | 37,600 |
| Mar 18, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 0.63% | 72,000 |
| Mar 17, 2026 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | -3.81% | 56,800 |
| Mar 16, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.60% | 52,000 |
| Mar 13, 2026 | 5.05 | 5.22 | 5.02 | 5.02 | 5.02 | -2.52% | 30,400 |
| Mar 12, 2026 | 5.31 | 5.31 | 5.15 | 5.15 | 5.15 | -3.38% | 22,400 |
| Mar 11, 2026 | 5.54 | 5.54 | 5.32 | 5.33 | 5.33 | -3.62% | 16,000 |
| Mar 10, 2026 | 5.77 | 5.77 | 5.54 | 5.53 | 5.53 | -4.16% | 18,400 |
| Mar 9, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.35% | 1,600 |
| Mar 6, 2026 | 5.80 | 5.80 | 5.80 | 5.79 | 5.79 | -0.52% | 1,600 |
| Mar 5, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% | - |
| Mar 4, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.35% | - |
| Mar 3, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Mar 2, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.00% | - |
| Feb 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.66% | - |
| Feb 26, 2026 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | -0.17% | 14,400 |
| Feb 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.49% | - |
| Feb 23, 2026 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | 0.50% | 36,000 |
| Feb 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.17% | - |
| Feb 13, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Feb 12, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% | 49,600 |
| Feb 11, 2026 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | - | 20,000 |
| Feb 10, 2026 | 6.08 | 6.08 | 6.08 | 6.07 | 6.07 | -0.16% | 16,800 |
| Feb 9, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Feb 6, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Feb 5, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 7,200 |
| Feb 4, 2026 | 5.81 | 6.08 | 5.79 | 6.08 | 6.08 | 4.65% | 52,000 |
| Feb 3, 2026 | 6.45 | 6.45 | 5.80 | 5.81 | 5.81 | -9.92% | 55,200 |
| Feb 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.71% | 4,800 |
| Jan 30, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.30% | 28,000 |
| Jan 29, 2026 | 6.67 | 6.67 | 6.65 | 6.65 | 6.65 | -0.30% | 51,200 |
| Jan 28, 2026 | 6.58 | 6.67 | 6.58 | 6.67 | 6.67 | 1.37% | 23,200 |
| Jan 27, 2026 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | -4.50% | 10,400 |
| Jan 26, 2026 | 6.88 | 6.89 | 6.88 | 6.89 | 6.89 | 0.15% | 8,800 |
| Jan 23, 2026 | 6.88 | 6.89 | 6.88 | 6.88 | 6.88 | 0.73% | 4,800 |
| Jan 22, 2026 | 6.88 | 6.88 | 6.83 | 6.83 | 6.83 | 0.89% | 8,000 |
| Jan 21, 2026 | 7.03 | 7.03 | 6.60 | 6.77 | 6.77 | -3.70% | 71,200 |
| Jan 20, 2026 | 6.95 | 7.03 | 6.82 | 7.03 | 7.03 | -0.28% | 70,400 |
| Jan 19, 2026 | 7.00 | 7.07 | 7.00 | 7.05 | 7.05 | 0.71% | 208,800 |
| Jan 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.14% | 14,400 |
| Jan 15, 2026 | 6.90 | 7.12 | 6.90 | 7.01 | 7.01 | 1.74% | 30,400 |
| Jan 14, 2026 | 6.89 | 6.89 | 6.70 | 6.89 | 6.89 | -3.64% | 16,800 |
| Jan 13, 2026 | 7.15 | 7.25 | 7.10 | 7.15 | 7.15 | 0.70% | 69,600 |
| Jan 12, 2026 | 6.92 | 7.10 | 6.92 | 7.10 | 7.10 | 4.41% | 280,800 |
| Jan 9, 2026 | 5.80 | 6.80 | 5.11 | 6.80 | 6.80 | 17.24% | 208,000 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | - | 24,800 |
| Jan 7, 2026 | 5.75 | 5.90 | 5.75 | 5.80 | 5.80 | 1.75% | 104,000 |
| Jan 6, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 7.75% | 83,200 |
| Jan 5, 2026 | 5.30 | 5.40 | 5.29 | 5.29 | 5.29 | -0.19% | 197,600 |
| Jan 2, 2026 | 5.15 | 5.31 | 5.15 | 5.30 | 5.30 | 4.54% | 65,600 |
| Dec 31, 2025 | 5.05 | 5.05 | 5.05 | 5.07 | 5.07 | -0.59% | 36,000 |
| Dec 30, 2025 | 4.99 | 5.15 | 4.99 | 5.10 | 5.10 | 2.41% | 97,600 |
| Dec 29, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 128,800 |
| Dec 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 20,000 |
| Dec 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 72,000 |
| Dec 22, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 116,000 |
| Dec 19, 2025 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | -0.80% | 53,600 |
| Dec 18, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 70,400 |
| Dec 17, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | -2.53% | 61,600 |
| Dec 16, 2025 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | 0.59% | 43,200 |
| Dec 15, 2025 | 5.18 | 5.18 | 4.35 | 5.10 | 5.10 | -1.54% | 136,800 |
| Dec 12, 2025 | 4.90 | 5.18 | 4.90 | 5.18 | 5.18 | 3.81% | 128,000 |
| Dec 11, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 0.81% | 68,000 |
| Dec 10, 2025 | 4.90 | 5.01 | 4.90 | 4.95 | 4.95 | -2.94% | 135,200 |
| Dec 9, 2025 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 7.37% | 75,200 |
| Dec 8, 2025 | 4.70 | 4.75 | 4.65 | 4.75 | 4.75 | 2.15% | 80,000 |
| Dec 5, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | 1.09% | 52,800 |
| Dec 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.45% | - |
| Dec 3, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Dec 2, 2025 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | 2.98% | 12,800 |
| Dec 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | - |
| Nov 28, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |