Want to see HK:0881 full AI Analyst Report?
Zhongsheng Group Holdings Ltd. (0881) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.20 | 2.30 | 2.20 | 2.22 | 2.22 | +0.23% | 7,269,000 | 0.77 |
| Oct 29, 2026 | 2.18 | 2.22 | 2.16 | 2.21 | 2.21 | +0.91% | 9,045,500 | 0.97 |
| Oct 28, 2026 | 2.23 | 2.25 | 2.18 | 2.19 | 2.19 | -1.57% | 5,152,500 | 0.55 |
| Oct 27, 2026 | 2.31 | 2.37 | 2.21 | 2.23 | 2.23 | -3.47% | 5,553,000 | 0.58 |
| Oct 26, 2026 | 2.31 | 2.35 | 2.29 | 2.31 | 2.31 | +0.22% | 5,004,825 | 0.52 |
| Oct 23, 2026 | 2.26 | 2.35 | 2.24 | 2.30 | 2.30 | +1.77% | 6,361,398 | 0.66 |
| Oct 22, 2026 | 2.34 | 2.34 | 2.21 | 2.26 | 2.26 | -4.24% | 10,110,800 | 1.06 |
| Oct 21, 2026 | 2.37 | 2.50 | 2.33 | 2.36 | 2.36 | -1.46% | 9,536,820 | 1.00 |
| Oct 20, 2026 | 2.44 | 2.45 | 2.36 | 2.40 | 2.40 | -1.44% | 6,731,100 | 0.71 |
| Oct 19, 2026 | 2.43 | 2.49 | 2.32 | 2.43 | 2.43 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.34 | 2.49 | 2.32 | 2.43 | 2.43 | +4.74% | 11,627,990 | 1.23 |
| Oct 15, 2026 | 2.29 | 2.33 | 2.24 | 2.32 | 2.32 | -0.43% | 8,935,500 | 0.95 |
| Oct 14, 2026 | 2.34 | 2.39 | 2.33 | 2.33 | 2.33 | -2.10% | 10,178,200 | 1.08 |
| Oct 13, 2026 | 2.35 | 2.38 | 2.25 | 2.38 | 2.38 | +1.49% | 14,166,566 | 1.50 |
| Oct 12, 2026 | 2.47 | 2.59 | 2.34 | 2.35 | 2.35 | -4.87% | 7,081,000 | 0.75 |
| Oct 09, 2026 | 2.44 | 2.51 | 2.43 | 2.47 | 2.47 | +0.82% | 10,640,000 | 1.14 |
| Oct 08, 2026 | 2.51 | 2.55 | 2.43 | 2.45 | 2.45 | -0.81% | 11,781,000 | 1.26 |
| Oct 07, 2026 | 2.63 | 2.63 | 2.46 | 2.47 | 2.47 | -3.52% | 4,685,554 | 0.50 |
| Oct 06, 2026 | 2.59 | 2.63 | 2.54 | 2.56 | 2.56 | -0.20% | 5,640,500 | 0.61 |
| Oct 05, 2026 | 2.58 | 2.66 | 2.53 | 2.56 | 2.56 | -0.97% | 6,349,000 | 0.69 |
| Oct 02, 2026 | 2.75 | 2.75 | 2.57 | 2.59 | 2.59 | -4.26% | 9,127,757 | 0.99 |
| Oct 01, 2026 | 2.70 | 2.72 | 2.62 | 2.70 | 2.70 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 2.70 | 2.72 | 2.62 | 2.70 | 2.70 | +1.31% | 23,402,838 | 2.57 |
| Sep 29, 2026 | 2.82 | 2.82 | 2.63 | 2.67 | 2.67 | -5.16% | 29,003,000 | 3.30 |
| Sep 28, 2026 | 2.91 | 2.95 | 2.79 | 2.81 | 2.81 | -3.10% | 11,729,000 | 1.37 |
| Sep 25, 2026 | 2.95 | 2.96 | 2.81 | 2.90 | 2.90 | -2.52% | 6,781,400 | 0.79 |
| Sep 24, 2026 | 2.92 | 3.01 | 2.88 | 2.98 | 2.98 | +1.02% | 23,280,500 | 2.78 |
| Sep 23, 2026 | 2.94 | 2.99 | 2.90 | 2.95 | 2.95 | +0.34% | 15,759,000 | 1.91 |
| Sep 22, 2026 | 3.10 | 3.11 | 2.91 | 2.94 | 2.94 | -5.17% | 13,487,000 | 1.65 |
| Sep 21, 2026 | 3.19 | 3.22 | 3.07 | 3.10 | 3.10 | -2.06% | 9,818,250 | 1.21 |
| Sep 18, 2026 | 3.15 | 3.21 | 3.10 | 3.16 | 3.16 | +1.44% | 33,807,320 | 4.40 |
| Sep 17, 2026 | 3.08 | 3.12 | 3.03 | 3.12 | 3.12 | +0.65% | 13,605,500 | 1.79 |
| Sep 16, 2026 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -1.90% | 11,040,010 | 1.49 |
| Sep 15, 2026 | 3.21 | 3.21 | 3.08 | 3.16 | 3.16 | -1.41% | 20,410,863 | 2.78 |
| Sep 14, 2026 | 3.19 | 3.23 | 3.12 | 3.20 | 3.20 | +0.31% | 9,308,050 | 1.27 |
| Sep 11, 2026 | 3.24 | 3.24 | 3.13 | 3.19 | 3.19 | -0.47% | 12,629,118 | 1.73 |
| Sep 10, 2026 | 3.33 | 3.33 | 3.15 | 3.21 | 3.21 | -3.61% | 13,517,536 | 1.88 |
| Sep 09, 2026 | 3.57 | 3.57 | 3.32 | 3.33 | 3.33 | -6.34% | 9,361,000 | 1.30 |
| Sep 08, 2026 | 3.56 | 3.65 | 3.51 | 3.55 | 3.55 | +0.14% | 8,107,000 | 1.13 |
| Sep 07, 2026 | 3.62 | 3.65 | 3.53 | 3.55 | 3.55 | -1.94% | 5,705,000 | 0.79 |
| Sep 04, 2026 | 3.65 | 3.73 | 3.58 | 3.62 | 3.62 | -0.55% | 7,709,041 | 1.07 |
| Sep 03, 2026 | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -3.32% | 6,678,000 | 0.92 |
| Sep 02, 2026 | 3.94 | 3.94 | 3.75 | 3.76 | 3.76 | -4.33% | 10,893,000 | 1.52 |
| Sep 01, 2026 | 4.30 | 4.40 | 3.91 | 3.93 | 3.93 | -7.96% | 14,529,500 | 2.07 |
| Aug 31, 2026 | 4.12 | 4.33 | 3.97 | 4.27 | 4.27 | +3.77% | 14,390,000 | 2.08 |
| Aug 28, 2026 | 4.10 | 4.14 | 4.00 | 4.12 | 4.12 | +0.37% | 5,226,500 | 0.76 |
| Aug 27, 2026 | 4.34 | 4.37 | 4.10 | 4.10 | 4.10 | -5.64% | 6,857,527 | 1.00 |
| Aug 26, 2026 | 4.49 | 4.59 | 4.32 | 4.35 | 4.35 | -3.55% | 4,642,500 | 0.67 |
| Aug 25, 2026 | 4.43 | 4.53 | 4.40 | 4.51 | 4.51 | +1.12% | 3,236,973 | 0.46 |
| Aug 24, 2026 | 4.51 | 4.60 | 4.43 | 4.46 | 4.46 | -2.94% | 2,775,500 | 0.31 |
