HKSE - Delayed Quote HKD

Zhongsheng Group Holdings Limited (0881.HK)

14.500 +0.880 (+6.46%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.580 14.580 13.580 14.500 14.500 4,777,032
Apr 25, 2024 13.700 13.960 13.320 13.620 13.620 7,757,557
Apr 24, 2024 13.460 13.780 13.260 13.700 13.700 7,844,832
Apr 23, 2024 13.400 13.700 13.300 13.360 13.360 6,999,549
Apr 22, 2024 13.020 13.720 13.020 13.400 13.400 2,589,050
Apr 19, 2024 13.300 13.320 12.880 13.000 13.000 4,240,987
Apr 18, 2024 13.120 14.200 12.960 13.400 13.400 7,375,525
Apr 17, 2024 12.580 12.940 12.580 12.860 12.860 4,030,715
Apr 16, 2024 13.000 13.100 12.600 12.600 12.600 3,721,750
Apr 15, 2024 13.780 13.780 13.040 13.160 13.160 4,706,796
Apr 12, 2024 14.400 14.500 13.700 13.700 13.700 6,014,696
Apr 11, 2024 15.360 15.360 14.200 14.400 14.400 4,368,645
Apr 10, 2024 14.600 15.380 14.580 15.360 15.360 9,979,496
Apr 9, 2024 14.120 14.640 14.060 14.320 14.320 18,360,053
Apr 8, 2024 13.680 14.180 13.680 13.920 13.920 2,065,000
Apr 5, 2024 13.480 14.580 13.260 13.640 13.640 3,605,041
Apr 3, 2024 14.020 14.640 13.980 14.120 14.120 5,888,300
Apr 2, 2024 13.840 14.580 13.800 14.180 14.180 7,552,385
Mar 28, 2024 12.520 13.640 12.380 13.560 13.560 6,820,528
Mar 27, 2024 12.460 12.540 12.180 12.300 12.300 2,933,000
Mar 26, 2024 13.140 13.320 12.500 12.500 12.500 5,318,500
Mar 25, 2024 13.440 13.560 13.100 13.140 13.140 2,664,500
Mar 22, 2024 14.200 14.200 13.280 13.440 13.440 3,126,000
Mar 21, 2024 13.200 14.480 13.200 13.980 13.980 5,406,610
Mar 20, 2024 13.000 13.360 13.080 13.280 13.280 1,658,744
Mar 19, 2024 13.540 13.540 13.000 13.120 13.120 3,654,105
Mar 18, 2024 13.500 13.700 13.300 13.580 13.580 2,771,404
Mar 15, 2024 13.500 13.560 13.000 13.340 13.340 7,367,313
Mar 14, 2024 13.700 14.080 13.440 13.760 13.760 4,641,602
Mar 13, 2024 13.840 13.840 13.240 13.320 13.320 5,109,127
Mar 12, 2024 13.600 13.960 13.380 13.840 13.840 4,025,992
Mar 11, 2024 12.960 13.380 12.960 13.340 13.340 2,607,892
Mar 8, 2024 12.720 13.420 12.720 13.000 13.000 2,273,512
Mar 7, 2024 13.280 13.600 12.680 12.680 12.680 5,690,304
Mar 6, 2024 13.180 13.620 13.160 13.540 13.540 4,962,250
Mar 5, 2024 14.080 14.280 13.140 13.180 13.180 7,707,376
Mar 4, 2024 14.380 14.780 13.980 14.220 14.220 6,606,522
Mar 1, 2024 14.360 14.820 14.140 14.380 14.380 15,170,384
Feb 29, 2024 14.280 14.800 14.280 14.360 14.360 5,012,608
Feb 28, 2024 14.800 14.960 14.340 14.420 14.420 3,867,500
Feb 27, 2024 14.780 14.940 13.940 14.800 14.800 6,172,734
Feb 26, 2024 14.560 15.060 14.420 14.820 14.820 2,823,517
Feb 23, 2024 14.920 14.920 14.400 14.640 14.640 3,956,500
Feb 22, 2024 13.840 14.960 13.840 14.920 14.920 5,332,860
Feb 21, 2024 13.300 14.240 13.040 13.880 13.880 4,814,498
Feb 20, 2024 13.180 13.340 12.820 13.280 13.280 4,575,346
Feb 19, 2024 14.040 14.040 13.020 13.200 13.200 5,869,700
Feb 16, 2024 13.320 14.160 13.100 14.080 14.080 5,337,126
Feb 15, 2024 13.300 13.480 12.920 13.360 13.360 3,498,116
Feb 14, 2024 13.540 13.780 13.080 13.440 13.440 1,993,995
Feb 9, 2024 13.880 13.880 13.880 13.880 13.880 -
Feb 8, 2024 13.900 14.120 13.600 13.860 13.860 3,316,178
Feb 7, 2024 14.260 14.700 13.860 14.020 14.020 3,446,235
Feb 6, 2024 13.820 14.420 13.420 14.240 14.240 8,956,500
Feb 5, 2024 13.120 14.200 13.120 13.780 13.780 4,595,400
Feb 2, 2024 13.840 14.720 13.660 13.980 13.980 7,505,463
Feb 1, 2024 13.460 14.120 13.260 13.740 13.740 7,805,130
Jan 31, 2024 13.340 13.720 13.020 13.140 13.140 8,451,538
Jan 30, 2024 14.380 14.380 13.720 13.820 13.820 4,708,572
Jan 29, 2024 13.940 14.780 13.940 14.380 14.380 5,352,500
Jan 26, 2024 14.820 15.260 13.600 13.900 13.900 9,875,500
Jan 25, 2024 15.000 15.420 14.840 15.280 15.280 4,946,028
Jan 24, 2024 14.660 15.260 14.380 14.740 14.740 5,240,382
Jan 23, 2024 13.880 14.980 13.880 14.560 14.560 5,590,584
Jan 22, 2024 14.460 14.680 13.420 13.700 13.700 2,995,000
Jan 19, 2024 14.620 15.100 14.300 14.460 14.460 4,965,405
Jan 18, 2024 14.920 14.920 14.000 14.620 14.620 10,061,956
Jan 17, 2024 15.420 15.520 14.580 14.740 14.740 4,685,288
Jan 16, 2024 15.600 16.340 15.600 15.760 15.760 3,024,991
Jan 15, 2024 16.300 16.300 16.300 16.300 16.300 -
Jan 12, 2024 15.440 16.580 15.440 16.300 16.300 2,983,268
Jan 11, 2024 15.960 16.200 15.700 15.840 15.840 3,254,114
Jan 10, 2024 15.620 16.240 15.560 16.000 16.000 3,150,860
Jan 9, 2024 15.520 16.340 15.520 15.920 15.920 4,487,000
Jan 8, 2024 16.020 16.480 15.040 15.380 15.380 6,757,196
Jan 5, 2024 16.900 17.300 16.340 16.400 16.400 2,831,135
Jan 4, 2024 17.060 17.340 16.480 16.800 16.800 3,302,135
Jan 3, 2024 17.600 18.000 17.380 17.480 17.480 4,218,971
Jan 2, 2024 19.000 19.000 17.640 17.740 17.740 5,683,794
Dec 29, 2023 18.900 19.020 18.420 18.680 18.680 2,634,569
Dec 28, 2023 17.540 18.900 17.440 18.720 18.720 5,321,400
Dec 27, 2023 16.520 17.540 16.500 17.440 17.440 3,992,004
Dec 22, 2023 16.800 16.860 16.120 16.200 16.200 3,468,680
Dec 21, 2023 16.860 16.860 16.300 16.520 16.520 3,468,849
Dec 20, 2023 17.100 17.340 16.700 16.840 16.840 2,619,164
Dec 19, 2023 17.760 17.760 16.800 16.960 16.960 1,683,982
Dec 18, 2023 17.900 17.900 17.140 17.300 17.300 2,391,418
Dec 15, 2023 17.000 18.480 17.000 17.680 17.680 4,589,778
Dec 14, 2023 17.120 17.200 16.540 16.760 16.760 2,031,546
Dec 13, 2023 16.740 16.940 16.320 16.600 16.600 2,713,318
Dec 12, 2023 16.640 16.980 16.400 16.760 16.760 3,049,484
Dec 11, 2023 16.380 16.820 15.880 16.480 16.480 4,327,445
Dec 8, 2023 17.500 17.500 17.000 17.060 17.060 2,357,800
Dec 7, 2023 17.740 17.740 17.000 17.360 17.360 3,095,257
Dec 6, 2023 17.660 18.080 17.580 17.740 17.740 2,521,817
Dec 5, 2023 17.600 18.020 17.500 17.640 17.640 2,447,804
Dec 4, 2023 17.560 17.860 17.440 17.600 17.600 3,244,934
Dec 1, 2023 18.760 19.060 17.520 17.560 17.560 3,688,281
Nov 30, 2023 18.560 19.060 18.300 18.700 18.700 5,475,214
Nov 29, 2023 18.560 18.660 17.860 18.120 18.120 2,846,829
Nov 28, 2023 18.480 18.780 18.260 18.560 18.560 3,530,708
Nov 27, 2023 19.040 19.060 18.240 18.460 18.460 2,222,000
Nov 24, 2023 19.180 19.700 18.640 18.760 18.760 3,074,794
Nov 23, 2023 18.820 20.150 18.780 20.100 20.100 2,775,000
Nov 22, 2023 19.400 19.400 18.620 18.820 18.820 2,168,424
Nov 21, 2023 20.450 20.650 19.320 19.400 19.400 3,192,887
Nov 20, 2023 19.840 20.150 19.520 20.050 20.050 4,266,000
Nov 17, 2023 19.720 19.900 19.240 19.260 19.260 2,392,750
Nov 16, 2023 20.800 21.300 19.940 20.100 20.100 2,407,112
Nov 15, 2023 20.050 20.900 20.050 20.800 20.800 4,539,128
Nov 14, 2023 19.460 20.000 19.420 19.900 19.900 2,280,098
Nov 13, 2023 18.700 19.520 18.700 19.500 19.500 2,603,763
Nov 10, 2023 19.680 19.680 18.520 18.700 18.700 2,425,000
Nov 9, 2023 20.400 20.400 19.560 19.680 19.680 3,365,547
Nov 8, 2023 19.040 20.150 18.640 20.000 20.000 4,257,500
Nov 7, 2023 19.540 19.620 18.880 19.000 19.000 2,356,883
Nov 6, 2023 20.500 20.750 19.660 19.940 19.940 2,618,667
Nov 3, 2023 17.480 19.780 17.480 19.740 19.740 4,786,500
Nov 2, 2023 18.340 18.660 18.220 18.260 18.260 1,982,000
Nov 1, 2023 18.200 18.440 17.760 18.380 18.380 1,422,500
Oct 31, 2023 18.740 18.740 17.920 18.040 18.040 1,354,182
Oct 30, 2023 19.080 19.180 18.660 18.900 18.900 1,771,563
Oct 27, 2023 18.660 19.360 18.660 19.220 19.220 1,838,370
Oct 26, 2023 18.560 18.900 18.380 18.660 18.660 1,685,042
Oct 25, 2023 19.900 19.900 18.720 18.840 18.840 3,047,415
Oct 24, 2023 18.380 18.380 17.480 18.080 18.080 3,570,794
Oct 20, 2023 18.700 18.720 18.340 18.420 18.420 1,875,512
Oct 19, 2023 19.000 19.000 18.440 18.760 18.760 2,941,847
Oct 18, 2023 19.260 19.520 18.940 19.400 19.400 2,877,906
Oct 17, 2023 19.620 19.620 19.160 19.260 19.260 1,287,750
Oct 16, 2023 19.740 19.900 19.160 19.260 19.260 2,437,763
Oct 13, 2023 20.550 20.550 19.540 19.540 19.540 2,334,468
Oct 12, 2023 20.950 21.050 20.550 20.850 20.850 2,056,500
Oct 11, 2023 20.550 20.700 20.050 20.300 20.300 3,925,488
Oct 10, 2023 20.600 21.000 20.000 20.150 20.150 1,928,000
Oct 9, 2023 20.050 20.100 19.300 19.920 19.920 1,877,671
Oct 6, 2023 20.400 21.000 20.400 20.500 20.500 915,500
Oct 5, 2023 20.300 20.400 19.540 20.100 20.100 997,470
Oct 4, 2023 20.250 20.250 19.800 19.960 19.960 1,734,850
Oct 3, 2023 22.050 22.050 19.980 20.300 20.300 3,590,594
Sep 29, 2023 20.550 22.200 20.550 22.050 22.050 6,762,877
Sep 28, 2023 20.600 21.100 20.500 20.600 20.600 3,177,000
Sep 27, 2023 20.800 21.450 20.550 21.200 21.200 5,572,815
Sep 26, 2023 20.900 20.900 20.250 20.600 20.600 3,223,690
Sep 25, 2023 21.200 21.650 20.700 20.750 20.750 3,273,390
Sep 22, 2023 21.350 21.800 20.850 21.650 21.650 2,682,610
Sep 21, 2023 21.800 21.800 21.000 21.150 21.150 4,286,502
Sep 20, 2023 21.600 21.850 21.400 21.650 21.650 2,154,636
Sep 19, 2023 21.800 22.000 21.250 21.850 21.850 3,187,000
Sep 18, 2023 22.300 22.600 21.850 21.900 21.900 2,655,313
Sep 15, 2023 22.950 23.100 22.400 22.850 22.850 4,311,276
Sep 14, 2023 22.850 22.900 22.200 22.750 22.750 2,408,774
Sep 13, 2023 22.950 23.300 22.450 22.850 22.850 2,609,000
Sep 12, 2023 22.700 23.150 22.400 22.950 22.950 2,047,764
Sep 11, 2023 23.000 23.050 21.950 22.700 22.700 3,635,946
Sep 7, 2023 23.400 23.400 22.650 23.000 23.000 2,695,220
Sep 6, 2023 22.950 23.800 21.750 23.650 23.650 2,185,887
Sep 5, 2023 24.900 24.600 23.300 23.350 23.350 5,971,500
Sep 4, 2023 23.950 24.900 23.950 24.800 24.800 9,257,533
Aug 31, 2023 24.250 24.750 23.850 23.900 23.900 10,922,586
Aug 30, 2023 24.950 25.100 24.250 24.500 24.500 2,434,350
Aug 29, 2023 24.450 24.950 24.050 24.750 24.750 4,534,250
Aug 28, 2023 24.450 24.450 23.700 23.850 23.850 3,507,500
Aug 25, 2023 24.100 24.300 23.550 23.900 23.900 5,645,500
Aug 24, 2023 23.000 23.900 22.750 23.250 23.250 4,358,000
Aug 23, 2023 23.300 23.500 22.700 23.000 23.000 4,064,100
Aug 22, 2023 22.800 23.850 22.150 23.450 23.450 9,215,355
Aug 21, 2023 21.500 22.550 21.450 22.150 22.150 3,988,266
Aug 18, 2023 22.800 23.150 21.600 21.700 21.700 4,240,000
Aug 17, 2023 21.800 23.000 21.500 22.700 22.700 3,954,300
Aug 16, 2023 21.750 22.750 21.600 22.600 22.600 4,966,584
Aug 15, 2023 21.850 22.700 21.750 21.900 21.900 6,000,253
Aug 14, 2023 23.000 23.000 21.900 22.500 22.500 7,173,700
Aug 11, 2023 24.200 24.200 23.000 23.100 23.100 3,315,943
Aug 10, 2023 23.600 23.950 23.400 23.800 23.800 11,400,415
Aug 9, 2023 22.750 23.750 22.750 23.700 23.700 9,049,825
Aug 8, 2023 24.600 24.600 22.900 23.550 23.550 14,510,722
Aug 7, 2023 25.550 25.600 24.850 25.000 25.000 3,671,562
Aug 4, 2023 25.500 26.000 25.100 25.450 25.450 2,828,506
Aug 3, 2023 25.250 25.500 24.850 25.000 25.000 5,074,000
Aug 2, 2023 26.800 26.900 25.200 25.450 25.450 5,431,648
Aug 1, 2023 27.500 28.450 26.650 26.800 26.800 4,614,070
Jul 31, 2023 27.750 28.850 27.100 27.250 27.250 5,551,700
Jul 28, 2023 25.550 27.550 25.550 27.450 27.450 5,116,200
Jul 27, 2023 26.350 27.100 25.850 26.800 26.800 6,595,317
Jul 26, 2023 27.300 27.300 26.200 26.300 26.300 3,299,273
Jul 25, 2023 26.850 28.000 26.850 27.700 27.700 3,238,932
Jul 24, 2023 27.000 27.450 26.150 26.500 26.500 3,052,031
Jul 21, 2023 26.450 27.900 26.450 27.450 27.450 3,532,000
Jul 20, 2023 27.250 28.250 27.250 27.800 27.800 4,159,567
Jul 19, 2023 27.000 27.100 25.700 26.900 26.900 5,776,942
Jul 18, 2023 27.900 27.900 26.450 27.150 27.150 5,927,600
Jul 14, 2023 29.400 29.400 27.450 27.950 27.950 5,197,018
Jul 13, 2023 29.100 29.650 28.200 28.650 28.650 4,110,000
Jul 12, 2023 29.550 29.650 28.500 28.950 28.950 3,767,780
Jul 11, 2023 30.200 30.700 29.450 29.500 29.500 2,606,351
Jul 10, 2023 29.600 29.950 29.250 29.450 29.450 1,685,500
Jul 7, 2023 28.650 29.650 28.650 29.350 29.350 2,178,600
Jul 6, 2023 30.000 30.650 29.250 29.550 29.550 1,906,479
Jul 5, 2023 31.800 31.800 30.350 30.400 30.400 1,854,500
Jul 4, 2023 31.650 32.800 31.150 32.100 32.100 3,397,704
Jul 3, 2023 30.050 31.950 29.850 31.650 31.650 3,326,619
Jun 30, 2023 30.500 30.500 29.600 29.950 29.950 1,828,412
Jun 29, 2023 30.500 30.500 29.300 29.500 29.500 1,872,034
Jun 28, 2023 29.300 30.350 29.250 30.300 30.300 1,756,401
Jun 27, 2023 28.950 29.900 28.800 29.850 29.850 2,230,862
Jun 26, 2023 29.000 30.250 28.850 29.150 29.150 3,000,800
Jun 23, 2023 1.090 Dividend
Jun 23, 2023 28.600 29.150 28.200 28.950 28.950 2,357,491
Jun 21, 2023 30.100 30.250 29.500 29.850 28.760 2,849,605
Jun 20, 2023 31.350 31.550 30.350 30.650 29.531 2,520,534
Jun 19, 2023 32.050 32.150 30.950 31.600 30.446 2,342,204
Jun 16, 2023 31.800 32.400 30.700 32.100 30.928 4,475,647
Jun 15, 2023 29.700 31.650 29.700 31.600 30.446 4,386,164
Jun 14, 2023 30.500 30.750 29.850 30.100 29.001 3,713,153
Jun 13, 2023 29.550 30.400 29.150 30.200 29.097 3,826,416
Jun 12, 2023 29.450 29.800 28.700 29.550 28.471 3,588,049
Jun 9, 2023 29.000 29.750 29.000 29.450 28.375 4,161,310
Jun 8, 2023 30.650 30.650 29.350 29.500 28.423 3,078,000
Jun 7, 2023 30.850 31.350 29.350 29.850 28.760 2,510,014
Jun 6, 2023 30.800 31.650 30.500 30.900 29.772 3,726,676
Jun 5, 2023 31.450 31.800 30.000 30.300 29.194 3,473,105
Jun 2, 2023 29.100 31.700 29.100 31.250 30.109 8,118,796
Jun 1, 2023 28.800 29.150 27.900 28.150 27.122 4,810,795
May 31, 2023 28.600 29.200 27.900 28.900 27.845 10,559,973
May 30, 2023 28.500 29.050 28.050 28.650 27.604 3,835,639
May 29, 2023 29.400 29.550 26.450 28.300 27.267 10,594,958
May 25, 2023 30.600 30.600 29.150 29.400 28.326 5,529,561
May 24, 2023 31.650 31.650 30.400 30.650 29.531 3,968,000
May 23, 2023 33.050 33.550 31.250 31.700 30.542 2,282,000
May 22, 2023 33.050 33.650 32.650 32.900 31.699 4,472,658
May 19, 2023 33.250 33.250 32.250 32.750 31.554 1,745,000
May 18, 2023 32.050 33.600 32.050 33.300 32.084 3,155,300
May 17, 2023 33.900 34.000 31.800 31.950 30.783 3,090,207
May 16, 2023 34.750 34.750 33.900 34.000 32.758 1,667,000
May 15, 2023 34.150 34.900 33.800 34.800 33.529 1,674,640
May 12, 2023 34.550 34.800 33.850 34.000 32.758 3,865,400
May 11, 2023 34.250 34.800 34.050 34.550 33.288 2,355,442
May 10, 2023 34.050 34.600 33.750 34.050 32.807 3,217,600
May 9, 2023 34.350 34.800 33.750 33.900 32.662 2,299,100
May 8, 2023 33.950 34.550 33.750 34.000 32.758 1,628,127
May 5, 2023 34.300 34.950 33.700 33.900 32.662 1,835,600
May 4, 2023 33.000 34.300 33.000 34.000 32.758 2,456,116
May 3, 2023 33.250 33.500 32.400 33.350 32.132 1,473,058
May 2, 2023 33.800 34.450 32.800 33.200 31.988 4,009,363
Apr 28, 2023 32.000 34.150 32.000 33.400 32.180 2,448,863
Apr 27, 2023 33.200 33.900 32.600 33.050 31.843 1,903,425
Apr 26, 2023 32.750 33.700 32.450 33.200 31.988 2,719,158

Related Tickers

1268.HK China MeiDong Auto Holdings Limited
2.700
+5.88%
 
4732.T USS Co., Ltd.
1,214.00
-0.41%
 
1293.HK Grand Baoxin Auto Group Limited
0.180
+22.45%
 
1728.HK China ZhengTong Auto Services Holdings Limited
0.247
+0.41%
 
3669.HK China Yongda Automobiles Services Holdings Limited
2.080
+5.58%