Zhongsheng Group Holdings Ltd. 0881
HKEX · Hong Kong SAR China · Retail Trade
HKD 2.70+0.04 (+1.31%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.70 | +1.31% | HKD 2.69 | HKD 2.72 | HKD 2.62 | 23.40M |
| 2026-09-29 | HKD 2.66 | -5.16% | HKD 2.82 | HKD 2.82 | HKD 2.63 | 29.00M |
| 2026-09-28 | HKD 2.81 | -3.10% | HKD 2.91 | HKD 2.95 | HKD 2.79 | 11.73M |
| 2026-09-25 | HKD 2.90 | -2.52% | HKD 2.95 | HKD 2.96 | HKD 2.81 | 6.78M |
| 2026-09-24 | HKD 2.97 | +1.02% | HKD 2.92 | HKD 3.01 | HKD 2.88 | 23.28M |
| 2026-09-23 | HKD 2.94 | +0.34% | HKD 2.94 | HKD 2.99 | HKD 2.90 | 15.76M |
| 2026-09-22 | HKD 2.93 | -5.17% | HKD 3.10 | HKD 3.11 | HKD 2.91 | 13.49M |
| 2026-09-21 | HKD 3.10 | -2.06% | HKD 3.18 | HKD 3.21 | HKD 3.07 | 9.82M |
| 2026-09-18 | HKD 3.16 | +1.44% | HKD 3.14 | HKD 3.21 | HKD 3.10 | 33.81M |
| 2026-09-17 | HKD 3.12 | +0.65% | HKD 3.08 | HKD 3.12 | HKD 3.03 | 13.61M |
| 2026-09-16 | HKD 3.10 | -1.90% | HKD 3.15 | HKD 3.15 | HKD 3.06 | 11.04M |
| 2026-09-15 | HKD 3.15 | -1.41% | HKD 3.21 | HKD 3.21 | HKD 3.08 | 20.41M |
| 2026-09-14 | HKD 3.20 | +0.31% | HKD 3.19 | HKD 3.22 | HKD 3.12 | 9.31M |
| 2026-09-11 | HKD 3.19 | -0.47% | HKD 3.24 | HKD 3.24 | HKD 3.13 | 12.63M |
| 2026-09-10 | HKD 3.20 | -3.61% | HKD 3.33 | HKD 3.33 | HKD 3.14 | 13.52M |
| 2026-09-09 | HKD 3.33 | -6.34% | HKD 3.57 | HKD 3.57 | HKD 3.32 | 9.36M |
| 2026-09-08 | HKD 3.55 | +0.14% | HKD 3.56 | HKD 3.64 | HKD 3.51 | 8.11M |
| 2026-09-07 | HKD 3.55 | -1.94% | HKD 3.62 | HKD 3.65 | HKD 3.53 | 5.71M |
| 2026-09-04 | HKD 3.62 | -0.55% | HKD 3.65 | HKD 3.73 | HKD 3.58 | 7.71M |
| 2026-09-03 | HKD 3.63 | -3.32% | HKD 3.86 | HKD 3.86 | HKD 3.63 | 6.68M |
| 2026-09-02 | HKD 3.76 | -4.33% | HKD 3.93 | HKD 3.94 | HKD 3.75 | 10.89M |
| 2026-09-01 | HKD 3.93 | -7.96% | HKD 4.30 | HKD 4.39 | HKD 3.90 | 14.53M |
| 2026-08-31 | HKD 4.27 | +3.77% | HKD 4.11 | HKD 4.32 | HKD 3.97 | 14.39M |
| 2026-08-28 | HKD 4.11 | +0.37% | HKD 4.10 | HKD 4.14 | HKD 4.00 | 5.23M |
| 2026-08-27 | HKD 4.10 | -5.64% | HKD 4.34 | HKD 4.37 | HKD 4.10 | 6.86M |
| 2026-08-26 | HKD 4.34 | -3.55% | HKD 4.49 | HKD 4.59 | HKD 4.32 | 4.64M |
| 2026-08-25 | HKD 4.51 | +1.12% | HKD 4.43 | HKD 4.53 | HKD 4.40 | 3.24M |
| 2026-08-24 | HKD 4.45 | -2.94% | HKD 4.51 | HKD 4.59 | HKD 4.43 | 2.78M |
| 2026-08-21 | HKD 4.59 | -1.61% | HKD 4.65 | HKD 4.66 | HKD 4.51 | 2.53M |
| 2026-08-20 | HKD 4.66 | +7.36% | HKD 4.39 | HKD 4.68 | HKD 4.38 | 6.42M |
| 2026-08-19 | HKD 4.34 | -1.14% | HKD 4.39 | HKD 4.43 | HKD 4.33 | 3.32M |
| 2026-08-18 | HKD 4.39 | -2.12% | HKD 4.47 | HKD 4.47 | HKD 4.33 | 5.44M |
| 2026-08-17 | HKD 4.49 | -1.43% | HKD 4.67 | HKD 4.67 | HKD 4.49 | 1.95M |
| 2026-08-14 | HKD 4.55 | 0.00% | HKD 4.55 | HKD 4.59 | HKD 4.47 | 3.56M |
| 2026-08-13 | HKD 4.55 | -2.15% | HKD 4.66 | HKD 4.68 | HKD 4.53 | 6.64M |
| 2026-08-12 | HKD 4.66 | +0.11% | HKD 4.65 | HKD 4.66 | HKD 4.55 | 5.57M |
| 2026-08-11 | HKD 4.65 | +1.64% | HKD 4.57 | HKD 4.66 | HKD 4.55 | 7.32M |
| 2026-08-10 | HKD 4.57 | +3.04% | HKD 4.49 | HKD 4.61 | HKD 4.49 | 8.22M |
| 2026-08-07 | HKD 4.44 | +2.42% | HKD 4.29 | HKD 4.45 | HKD 4.22 | 7.55M |
| 2026-08-06 | HKD 4.34 | -4.41% | HKD 4.54 | HKD 4.55 | HKD 4.28 | 9.01M |
| 2026-08-05 | HKD 4.53 | +0.89% | HKD 4.49 | HKD 4.56 | HKD 4.32 | 10.55M |
| 2026-08-04 | HKD 4.49 | 0.00% | HKD 4.52 | HKD 4.55 | HKD 4.33 | 7.80M |
| 2026-08-03 | HKD 4.49 | -0.77% | HKD 4.53 | HKD 4.63 | HKD 4.47 | 7.64M |
| 2026-07-31 | HKD 4.53 | -3.82% | HKD 4.71 | HKD 4.66 | HKD 4.41 | 7.08M |
| 2026-07-30 | HKD 4.71 | +7.78% | HKD 4.45 | HKD 4.78 | HKD 4.32 | 17.49M |
| 2026-07-29 | HKD 4.37 | +5.05% | HKD 4.23 | HKD 4.52 | HKD 4.23 | 12.76M |
| 2026-07-28 | HKD 4.16 | -1.65% | HKD 4.18 | HKD 4.32 | HKD 4.13 | 5.51M |
| 2026-07-27 | HKD 4.23 | 0.00% | HKD 4.26 | HKD 4.27 | HKD 4.17 | 2.51M |
| 2026-07-24 | HKD 4.23 | -1.63% | HKD 4.29 | HKD 4.29 | HKD 4.12 | 5.24M |
| 2026-07-23 | HKD 4.30 | 0.00% | HKD 4.35 | HKD 4.38 | HKD 4.26 | 4.90M |
| 2026-07-22 | HKD 4.30 | -0.92% | HKD 4.30 | HKD 4.37 | HKD 4.23 | 4.19M |
| 2026-07-21 | HKD 4.34 | -1.59% | HKD 4.41 | HKD 4.43 | HKD 4.23 | 4.88M |
| 2026-07-20 | HKD 4.41 | +2.32% | HKD 4.39 | HKD 4.47 | HKD 4.28 | 8.70M |
| 2026-07-17 | HKD 4.31 | -6.91% | HKD 4.67 | HKD 4.69 | HKD 4.25 | 9.65M |
| 2026-07-16 | HKD 4.63 | +1.54% | HKD 4.56 | HKD 4.78 | HKD 4.56 | 14.02M |
| 2026-07-15 | HKD 4.56 | -1.94% | HKD 4.60 | HKD 4.66 | HKD 4.42 | 7.47M |
| 2026-07-14 | HKD 4.65 | -2.11% | HKD 4.79 | HKD 4.82 | HKD 4.58 | 6.59M |
| 2026-07-13 | HKD 4.75 | -6.13% | HKD 5.05 | HKD 5.05 | HKD 4.54 | 11.43M |
| 2026-07-10 | HKD 5.06 | 0.00% | HKD 5.07 | HKD 5.19 | HKD 5.03 | 2.59M |
| 2026-07-09 | HKD 5.06 | -4.53% | HKD 5.25 | HKD 5.25 | HKD 5.06 | 3.39M |
| 2026-07-08 | HKD 5.30 | +1.53% | HKD 5.35 | HKD 5.35 | HKD 5.17 | 3.48M |
| 2026-07-07 | HKD 5.22 | +3.37% | HKD 5.05 | HKD 5.28 | HKD 5.05 | 7.54M |
| 2026-07-06 | HKD 5.05 | -0.20% | HKD 5.12 | HKD 5.12 | HKD 4.95 | 6.92M |
| 2026-07-03 | HKD 5.06 | +3.05% | HKD 4.92 | HKD 5.07 | HKD 4.82 | 10.52M |
| 2026-07-02 | HKD 4.91 | +1.24% | HKD 5.04 | HKD 5.07 | HKD 4.88 | 7.30M |
| 2026-06-30 | HKD 4.85 | -3.77% | HKD 5.05 | HKD 5.07 | HKD 4.83 | 5.25M |
| 2026-06-29 | HKD 5.04 | +3.92% | HKD 4.84 | HKD 5.18 | HKD 4.77 | 12.08M |
| 2026-06-26 | HKD 4.85 | -3.39% | HKD 5.20 | HKD 5.20 | HKD 4.83 | 6.90M |
| 2026-06-25 | HKD 5.02 | -3.46% | HKD 5.15 | HKD 5.16 | HKD 4.95 | 8.69M |
| 2026-06-24 | HKD 5.20 | -0.19% | HKD 5.20 | HKD 5.38 | HKD 5.14 | 6.08M |
| 2026-06-23 | HKD 5.21 | +1.56% | HKD 5.02 | HKD 5.32 | HKD 5.02 | 6.66M |
| 2026-06-22 | HKD 5.13 | -0.77% | HKD 5.25 | HKD 5.25 | HKD 4.95 | 8.00M |
| 2026-06-18 | HKD 5.17 | -3.90% | HKD 5.37 | HKD 5.37 | HKD 5.08 | 16.19M |
| 2026-06-17 | HKD 5.38 | -3.76% | HKD 5.56 | HKD 5.68 | HKD 5.35 | 9.29M |
| 2026-06-16 | HKD 5.59 | -3.62% | HKD 5.78 | HKD 5.79 | HKD 5.53 | 8.38M |
| 2026-06-15 | HKD 5.80 | +0.17% | HKD 5.78 | HKD 6.02 | HKD 5.78 | 6.75M |
| 2026-06-12 | HKD 5.79 | -5.70% | HKD 6.15 | HKD 6.15 | HKD 5.74 | 10.67M |
| 2026-06-11 | HKD 6.14 | -0.16% | HKD 6.11 | HKD 6.19 | HKD 6.00 | 6.22M |
| 2026-06-10 | HKD 6.15 | +1.65% | HKD 6.00 | HKD 6.16 | HKD 5.93 | 10.94M |
| 2026-06-09 | HKD 6.05 | -1.47% | HKD 6.14 | HKD 6.19 | HKD 6.00 | 5.29M |
| 2026-06-08 | HKD 6.14 | +2.68% | HKD 5.93 | HKD 6.22 | HKD 5.83 | 8.47M |
| 2026-06-05 | HKD 5.98 | -2.76% | HKD 6.15 | HKD 6.26 | HKD 5.95 | 7.43M |
| 2026-06-04 | HKD 6.15 | -3.00% | HKD 6.32 | HKD 6.38 | HKD 6.05 | 4.44M |
| 2026-06-03 | HKD 6.34 | +0.96% | HKD 6.36 | HKD 6.37 | HKD 6.15 | 7.02M |
| 2026-06-02 | HKD 6.28 | -1.72% | HKD 6.34 | HKD 6.38 | HKD 6.13 | 5.25M |
| 2026-06-01 | HKD 6.39 | +3.73% | HKD 6.17 | HKD 6.49 | HKD 6.17 | 5.43M |
| 2026-05-29 | HKD 6.16 | +1.15% | HKD 6.09 | HKD 6.20 | HKD 5.95 | 8.06M |
| 2026-05-28 | HKD 6.09 | -6.02% | HKD 6.43 | HKD 6.52 | HKD 6.06 | 10.22M |
| 2026-05-27 | HKD 6.48 | +0.15% | HKD 6.36 | HKD 6.76 | HKD 6.36 | 124.24M |
| 2026-05-26 | HKD 6.47 | +0.47% | HKD 6.41 | HKD 6.59 | HKD 6.35 | 3.23M |