UK markets closed

ZEEKR Intelligent Technology Holding Limited (ZK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.16-1.37 (-6.08%)
At close: 04:00PM EDT
21.55 +0.39 (+1.84%)
After hours: 07:53PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202421.8322.1121.1521.1621.16209,800
20 Jun 202421.8322.5520.7422.5322.53358,800
18 Jun 202420.3821.6620.3721.3821.38195,900
17 Jun 202420.9621.2020.0420.4720.47349,500
14 Jun 202421.2121.3920.3821.0621.06481,300
13 Jun 202422.1222.3921.3921.3921.39344,800
12 Jun 202422.0523.0020.2622.0222.021,203,100
11 Jun 202424.5624.6821.4222.1222.121,328,500
10 Jun 202423.7024.9023.1323.6623.66318,800
07 Jun 202423.9924.4023.6023.7423.74278,500
06 Jun 202423.9424.6923.5424.0424.04362,000
05 Jun 202425.6726.4023.5723.8423.84660,400
04 Jun 202425.8126.3025.2825.6725.67535,400
03 Jun 202425.5925.9524.8225.6225.62288,200
31 May 202424.5625.4924.1025.2025.20247,600
30 May 202423.5225.6623.2524.6424.64786,400
29 May 202424.2324.7323.4623.5223.52379,100
28 May 202423.8224.8322.2624.6324.631,379,500
24 May 202426.1326.3623.1723.3823.381,103,900
23 May 202426.1026.9925.8225.9225.92448,700
22 May 202427.2127.3525.7726.6126.61711,000
21 May 202426.7328.9426.5327.0427.04933,100
20 May 202426.3027.5625.7427.1127.11750,800
17 May 202426.3126.6825.7326.0026.00875,800
16 May 202426.2327.4525.5526.6126.611,258,600
15 May 202427.4027.7725.3026.7426.741,995,100
14 May 202429.2029.7026.4027.6327.632,833,700
13 May 202430.1032.2429.0029.0429.045,322,900
10 May 202426.0029.3625.5128.2628.269,709,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.