UK markets closed

Zhongsheng Group Holdings Limited (0881.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
15.560-0.040 (-0.26%)
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.80016.10015.26015.56015.5603,436,492
02 May 202414.38015.66014.24015.60015.60011,366,384
30 Apr 202414.78015.00014.34014.38014.3807,230,881
29 Apr 202414.50015.22014.30014.94014.9405,629,604
26 Apr 202413.58014.58013.58014.50014.5004,777,032
25 Apr 202413.70013.96013.32013.62013.6207,757,557
24 Apr 202413.46013.78013.26013.70013.7007,844,832
23 Apr 202413.40013.70013.30013.36013.3606,999,549
22 Apr 202413.02013.72013.02013.40013.4002,589,050
19 Apr 202413.30013.32012.88013.00013.0004,240,987
18 Apr 202413.12014.20012.96013.40013.4007,375,525
17 Apr 202412.58012.94012.58012.86012.8604,030,715
16 Apr 202413.00013.10012.60012.60012.6003,721,750
15 Apr 202413.78013.78013.04013.16013.1604,706,796
12 Apr 202414.40014.50013.70013.70013.7006,014,696
11 Apr 202415.36015.36014.20014.40014.4004,368,645
10 Apr 202414.60015.38014.58015.36015.3609,979,496
09 Apr 202414.12014.64014.06014.32014.32018,360,053
08 Apr 202413.68014.18013.68013.92013.9202,065,000
05 Apr 202413.48014.58013.26013.64013.6403,605,041
03 Apr 202414.02014.64013.98014.12014.1205,888,300
02 Apr 202413.84014.58013.80014.18014.1807,552,385
28 Mar 202412.52013.64012.38013.56013.5606,820,528
27 Mar 202412.46012.54012.18012.30012.3002,933,000
26 Mar 202413.14013.32012.50012.50012.5005,318,500
25 Mar 202413.44013.56013.10013.14013.1402,664,500
22 Mar 202414.20014.20013.28013.44013.4403,126,000
21 Mar 202413.20014.48013.20013.98013.9805,406,610
20 Mar 202413.00013.36013.08013.28013.2801,658,744
19 Mar 202413.54013.54013.00013.12013.1203,654,105
18 Mar 202413.50013.70013.30013.58013.5802,771,404
15 Mar 202413.50013.56013.00013.34013.3407,367,313
14 Mar 202413.70014.08013.44013.76013.7604,641,602
13 Mar 202413.84013.84013.24013.32013.3205,109,127
12 Mar 202413.60013.96013.38013.84013.8404,025,992
11 Mar 202412.96013.38012.96013.34013.3402,607,892
08 Mar 202412.72013.42012.72013.00013.0002,273,512
07 Mar 202413.28013.60012.68012.68012.6805,690,304
06 Mar 202413.18013.62013.16013.54013.5404,962,250
05 Mar 202414.08014.28013.14013.18013.1807,707,376
04 Mar 202414.38014.78013.98014.22014.2206,606,522
01 Mar 202414.36014.82014.14014.38014.38015,170,384
29 Feb 202414.28014.80014.28014.36014.3605,012,608
28 Feb 202414.80014.96014.34014.42014.4203,867,500
27 Feb 202414.78014.94013.94014.80014.8006,172,734
26 Feb 202414.56015.06014.42014.82014.8202,823,517
23 Feb 202414.92014.92014.40014.64014.6403,956,500
22 Feb 202413.84014.96013.84014.92014.9205,332,860
21 Feb 202413.30014.24013.04013.88013.8804,814,498
20 Feb 202413.18013.34012.82013.28013.2804,575,346
19 Feb 202414.04014.04013.02013.20013.2005,869,700
16 Feb 202413.32014.16013.10014.08014.0805,337,126
15 Feb 202413.30013.48012.92013.36013.3603,498,116
14 Feb 202413.54013.78013.08013.44013.4401,993,995
09 Feb 202413.88013.88013.88013.88013.880-
08 Feb 202413.90014.12013.60013.86013.8603,316,178
07 Feb 202414.26014.70013.86014.02014.0203,446,235
06 Feb 202413.82014.42013.42014.24014.2408,956,500
05 Feb 202413.12014.20013.12013.78013.7804,595,400
02 Feb 202413.84014.72013.66013.98013.9807,505,463
01 Feb 202413.46014.12013.26013.74013.7407,805,130
31 Jan 202413.34013.72013.02013.14013.1408,451,538
30 Jan 202414.38014.38013.72013.82013.8204,708,572
29 Jan 202413.94014.78013.94014.38014.3805,352,500
26 Jan 202414.82015.26013.60013.90013.9009,875,500
25 Jan 202415.00015.42014.84015.28015.2804,946,028
24 Jan 202414.66015.26014.38014.74014.7405,240,382
23 Jan 202413.88014.98013.88014.56014.5605,590,584
22 Jan 202414.46014.68013.42013.70013.7002,995,000
19 Jan 202414.62015.10014.30014.46014.4604,965,405
18 Jan 202414.92014.92014.00014.62014.62010,061,956
17 Jan 202415.42015.52014.58014.74014.7404,685,288
16 Jan 202415.60016.34015.60015.76015.7603,024,991
15 Jan 202416.30016.30016.30016.30016.300-
12 Jan 202415.44016.58015.44016.30016.3002,983,268
11 Jan 202415.96016.20015.70015.84015.8403,254,114
10 Jan 202415.62016.24015.56016.00016.0003,150,860
09 Jan 202415.52016.34015.52015.92015.9204,487,000
08 Jan 202416.02016.48015.04015.38015.3806,757,196
05 Jan 202416.90017.30016.34016.40016.4002,831,135
04 Jan 202417.06017.34016.48016.80016.8003,302,135
03 Jan 202417.60018.00017.38017.48017.4804,218,971
02 Jan 202419.00019.00017.64017.74017.7405,683,794
29 Dec 202318.90019.02018.42018.68018.6802,634,569
28 Dec 202317.54018.90017.44018.72018.7205,321,400
27 Dec 202316.52017.54016.50017.44017.4403,992,004
22 Dec 202316.80016.86016.12016.20016.2003,468,680
21 Dec 202316.86016.86016.30016.52016.5203,468,849
20 Dec 202317.10017.34016.70016.84016.8402,619,164
19 Dec 202317.76017.76016.80016.96016.9601,683,982
18 Dec 202317.90017.90017.14017.30017.3002,391,418
15 Dec 202317.00018.48017.00017.68017.6804,589,778
14 Dec 202317.12017.20016.54016.76016.7602,031,546
13 Dec 202316.74016.94016.32016.60016.6002,713,318
12 Dec 202316.64016.98016.40016.76016.7603,049,484
11 Dec 202316.38016.82015.88016.48016.4804,327,445
08 Dec 202317.50017.50017.00017.06017.0602,357,800
07 Dec 202317.74017.74017.00017.36017.3603,095,257
06 Dec 202317.66018.08017.58017.74017.7402,521,817
05 Dec 202317.60018.02017.50017.64017.6402,447,804
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...