Zhi Sheng Group Holdings Limited 8370
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 7.30-0.20 (-2.67%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 7.30 | -2.67% | HKD 7.50 | HKD 7.50 | HKD 7.28 | 37.60K |
| 2026-09-30 | HKD 7.50 | +3.45% | HKD 7.25 | HKD 7.50 | HKD 7.25 | 36.00K |
| 2026-09-29 | HKD 7.25 | 0.00% | HKD 7.35 | HKD 7.50 | HKD 7.18 | 46.40K |
| 2026-09-28 | HKD 7.25 | -0.55% | HKD 7.25 | HKD 7.25 | HKD 7.25 | 0 |
| 2026-09-25 | HKD 7.29 | +1.25% | HKD 7.20 | HKD 7.29 | HKD 7.18 | 10.40K |
| 2026-09-24 | HKD 7.20 | 0.00% | HKD 7.20 | HKD 7.20 | HKD 7.20 | 0 |
| 2026-09-23 | HKD 7.20 | +0.28% | HKD 7.29 | HKD 7.38 | HKD 7.20 | 56.80K |
| 2026-09-22 | HKD 7.18 | -1.64% | HKD 7.30 | HKD 7.30 | HKD 7.00 | 156.80K |
| 2026-09-21 | HKD 7.30 | +6.88% | HKD 6.98 | HKD 7.30 | HKD 6.90 | 29.60K |
| 2026-09-18 | HKD 6.83 | +0.44% | HKD 6.83 | HKD 6.83 | HKD 6.83 | 0 |
| 2026-09-17 | HKD 6.80 | -2.16% | HKD 6.80 | HKD 6.80 | HKD 6.80 | 8.80K |
| 2026-09-16 | HKD 6.95 | 0.00% | HKD 6.95 | HKD 6.95 | HKD 6.95 | 0 |
| 2026-09-15 | HKD 6.95 | +1.91% | HKD 6.95 | HKD 6.95 | HKD 6.95 | 14.40K |
| 2026-09-14 | HKD 6.82 | +0.15% | HKD 6.82 | HKD 6.82 | HKD 6.82 | 10.40K |
| 2026-09-11 | HKD 6.81 | +0.07% | HKD 6.80 | HKD 6.82 | HKD 6.80 | 73.60K |
| 2026-09-10 | HKD 6.80 | -1.23% | HKD 6.89 | HKD 6.89 | HKD 6.80 | 16.80K |
| 2026-09-09 | HKD 6.89 | +1.17% | HKD 6.91 | HKD 6.91 | HKD 6.80 | 24.00K |
| 2026-09-08 | HKD 6.81 | +0.15% | HKD 7.11 | HKD 7.11 | HKD 6.80 | 52.00K |
| 2026-09-07 | HKD 6.80 | 0.00% | HKD 6.80 | HKD 7.00 | HKD 6.80 | 20.80K |
| 2026-09-04 | HKD 6.80 | 0.00% | HKD 6.89 | HKD 6.90 | HKD 6.80 | 52.00K |
| 2026-09-03 | HKD 6.80 | 0.00% | HKD 6.80 | HKD 6.80 | HKD 6.80 | 3.20K |
| 2026-09-02 | HKD 6.80 | +0.52% | HKD 6.60 | HKD 6.80 | HKD 6.60 | 21.60K |
| 2026-09-01 | HKD 6.76 | -1.24% | HKD 6.85 | HKD 6.85 | HKD 6.76 | 23.20K |
| 2026-08-31 | HKD 6.85 | +0.59% | HKD 6.85 | HKD 6.85 | HKD 6.85 | 0 |
| 2026-08-28 | HKD 6.81 | +0.74% | HKD 6.83 | HKD 6.83 | HKD 6.81 | 25.60K |
| 2026-08-27 | HKD 6.76 | 0.00% | HKD 6.76 | HKD 6.76 | HKD 6.76 | 0 |
| 2026-08-26 | HKD 6.76 | +1.35% | HKD 6.67 | HKD 6.76 | HKD 6.67 | 24.80K |
| 2026-08-25 | HKD 6.67 | -0.60% | HKD 6.67 | HKD 6.67 | HKD 6.67 | 9.60K |
| 2026-08-24 | HKD 6.71 | +0.15% | HKD 6.70 | HKD 6.71 | HKD 6.70 | 33.60K |
| 2026-08-21 | HKD 6.70 | -2.05% | HKD 6.76 | HKD 6.80 | HKD 6.67 | 19.20K |
| 2026-08-20 | HKD 6.84 | +1.63% | HKD 6.84 | HKD 6.84 | HKD 6.84 | 8.00K |
| 2026-08-19 | HKD 6.73 | -1.10% | HKD 6.80 | HKD 6.80 | HKD 6.72 | 32.00K |
| 2026-08-18 | HKD 6.80 | -1.38% | HKD 6.80 | HKD 6.81 | HKD 6.80 | 19.20K |
| 2026-08-17 | HKD 6.90 | -1.36% | HKD 6.99 | HKD 6.99 | HKD 6.80 | 54.40K |
| 2026-08-14 | HKD 6.99 | -0.07% | HKD 7.00 | HKD 7.10 | HKD 6.95 | 41.60K |
| 2026-08-13 | HKD 7.00 | +2.94% | HKD 6.85 | HKD 7.10 | HKD 6.76 | 114.40K |
| 2026-08-12 | HKD 6.80 | +2.10% | HKD 6.80 | HKD 6.80 | HKD 6.80 | 39.20K |
| 2026-08-11 | HKD 6.66 | -0.60% | HKD 6.66 | HKD 6.66 | HKD 6.66 | 8.00K |
| 2026-08-10 | HKD 6.70 | -2.05% | HKD 6.84 | HKD 6.84 | HKD 6.55 | 27.20K |
| 2026-08-07 | HKD 6.84 | +5.07% | HKD 6.70 | HKD 6.90 | HKD 6.63 | 62.40K |
| 2026-08-06 | HKD 6.51 | -3.56% | HKD 6.60 | HKD 6.60 | HKD 6.50 | 20.00K |
| 2026-08-05 | HKD 6.75 | -2.67% | HKD 6.80 | HKD 6.82 | HKD 6.75 | 28.80K |
| 2026-08-04 | HKD 6.93 | +3.51% | HKD 6.70 | HKD 7.00 | HKD 6.70 | 72.80K |
| 2026-08-03 | HKD 6.70 | -3.18% | HKD 6.71 | HKD 6.72 | HKD 6.70 | 73.60K |
| 2026-07-31 | HKD 6.92 | -2.81% | HKD 7.13 | HKD 7.00 | HKD 6.60 | 56.80K |
| 2026-07-30 | HKD 7.12 | +7.55% | HKD 6.80 | HKD 7.12 | HKD 6.50 | 104.00K |
| 2026-07-29 | HKD 6.62 | +3.44% | HKD 6.55 | HKD 6.65 | HKD 6.55 | 27.20K |
| 2026-07-28 | HKD 6.40 | -1.84% | HKD 6.55 | HKD 6.55 | HKD 6.40 | 21.60K |
| 2026-07-27 | HKD 6.52 | +1.72% | HKD 6.38 | HKD 6.52 | HKD 6.31 | 14.40K |
| 2026-07-24 | HKD 6.41 | 0.00% | HKD 6.42 | HKD 6.50 | HKD 6.33 | 37.60K |
| 2026-07-23 | HKD 6.41 | -2.14% | HKD 6.57 | HKD 6.57 | HKD 6.40 | 45.60K |
| 2026-07-22 | HKD 6.55 | -0.76% | HKD 6.62 | HKD 6.69 | HKD 6.55 | 24.80K |
| 2026-07-21 | HKD 6.60 | +5.10% | HKD 6.30 | HKD 6.80 | HKD 6.30 | 100.00K |
| 2026-07-20 | HKD 6.28 | +2.95% | HKD 6.02 | HKD 6.29 | HKD 5.80 | 67.00K |
| 2026-07-17 | HKD 6.10 | +10.91% | HKD 5.78 | HKD 6.20 | HKD 5.78 | 83.80K |
| 2026-07-16 | HKD 5.50 | -1.79% | HKD 5.54 | HKD 5.60 | HKD 5.46 | 36.00K |
| 2026-07-15 | HKD 5.60 | -2.61% | HKD 5.60 | HKD 5.60 | HKD 5.60 | 0 |
| 2026-07-14 | HKD 5.75 | -3.20% | HKD 5.98 | HKD 5.98 | HKD 5.94 | 17.60K |
| 2026-07-13 | HKD 5.94 | 0.00% | HKD 5.94 | HKD 5.94 | HKD 5.94 | 8.00K |
| 2026-07-10 | HKD 5.94 | +0.34% | HKD 5.94 | HKD 5.94 | HKD 5.94 | 800 |
| 2026-07-09 | HKD 5.92 | -0.17% | HKD 5.93 | HKD 5.93 | HKD 5.92 | 18.40K |
| 2026-07-08 | HKD 5.93 | +0.17% | HKD 5.93 | HKD 5.93 | HKD 5.93 | 0 |
| 2026-07-07 | HKD 5.92 | -2.95% | HKD 5.93 | HKD 5.93 | HKD 5.92 | 20.00K |
| 2026-07-06 | HKD 6.10 | +3.04% | HKD 5.93 | HKD 6.10 | HKD 5.93 | 12.00K |
| 2026-07-03 | HKD 5.92 | -0.50% | HKD 5.91 | HKD 5.91 | HKD 5.91 | 4.00K |
| 2026-07-02 | HKD 5.95 | -0.34% | HKD 5.97 | HKD 5.97 | HKD 5.94 | 16.80K |
| 2026-06-30 | HKD 5.97 | -1.81% | HKD 6.00 | HKD 6.00 | HKD 5.93 | 39.20K |
| 2026-06-29 | HKD 6.08 | +0.16% | HKD 6.10 | HKD 6.10 | HKD 6.10 | 40.80K |
| 2026-06-26 | HKD 6.07 | +0.17% | HKD 6.07 | HKD 6.07 | HKD 6.07 | 10.40K |
| 2026-06-25 | HKD 6.06 | -0.66% | HKD 6.06 | HKD 6.06 | HKD 6.06 | 0 |
| 2026-06-24 | HKD 6.10 | +2.52% | HKD 6.00 | HKD 6.10 | HKD 6.00 | 20.80K |
| 2026-06-23 | HKD 5.95 | -0.34% | HKD 6.00 | HKD 6.00 | HKD 5.95 | 9.60K |
| 2026-06-22 | HKD 5.97 | -1.49% | HKD 6.05 | HKD 6.06 | HKD 5.97 | 34.40K |
| 2026-06-18 | HKD 6.06 | +2.02% | HKD 5.94 | HKD 6.06 | HKD 5.94 | 32.80K |
| 2026-06-17 | HKD 5.94 | -0.83% | HKD 5.94 | HKD 5.94 | HKD 5.94 | 0 |
| 2026-06-16 | HKD 5.99 | +0.17% | HKD 5.92 | HKD 5.99 | HKD 5.92 | 46.40K |
| 2026-06-15 | HKD 5.98 | -0.33% | HKD 5.90 | HKD 6.00 | HKD 5.90 | 20.00K |
| 2026-06-12 | HKD 6.00 | -0.33% | HKD 6.00 | HKD 6.00 | HKD 6.00 | 3.20K |
| 2026-06-11 | HKD 6.02 | +1.86% | HKD 5.91 | HKD 6.02 | HKD 5.90 | 13.60K |
| 2026-06-10 | HKD 5.91 | 0.00% | HKD 5.91 | HKD 5.97 | HKD 5.91 | 25.60K |
| 2026-06-09 | HKD 5.91 | -1.17% | HKD 5.87 | HKD 5.92 | HKD 5.81 | 78.40K |
| 2026-06-08 | HKD 5.98 | -0.33% | HKD 6.00 | HKD 6.00 | HKD 5.87 | 80.80K |
| 2026-06-05 | HKD 6.00 | -1.64% | HKD 6.10 | HKD 6.11 | HKD 5.88 | 89.60K |
| 2026-06-04 | HKD 6.10 | +3.39% | HKD 5.90 | HKD 6.10 | HKD 5.90 | 164.80K |
| 2026-06-03 | HKD 5.90 | 0.00% | HKD 5.93 | HKD 6.03 | HKD 5.90 | 299.20K |
| 2026-06-02 | HKD 5.90 | 0.00% | HKD 5.90 | HKD 5.90 | HKD 5.85 | 99.20K |
| 2026-06-01 | HKD 5.90 | 0.00% | HKD 5.90 | HKD 6.07 | HKD 5.85 | 240.80K |
| 2026-05-29 | HKD 5.90 | 0.00% | HKD 5.90 | HKD 6.00 | HKD 5.90 | 303.20K |
| 2026-05-28 | HKD 5.90 | -1.50% | HKD 5.90 | HKD 6.29 | HKD 5.85 | 268.00K |
| 2026-05-27 | HKD 5.99 | +1.53% | HKD 5.90 | HKD 5.99 | HKD 5.84 | 319.20K |