HKSE - Delayed Quote HKD

ZHONGSHENG HLDG (0881.HK)

Compare
11.920 -0.120 (-1.00%)
As of October 31 at 4:08 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 11.800 12.440 11.800 11.920 11.920 4,278,445
Oct 30, 2024 12.260 12.260 11.780 12.040 12.040 7,742,937
Oct 29, 2024 12.200 12.420 12.020 12.260 12.260 6,209,350
Oct 28, 2024 11.600 12.140 11.580 12.120 12.120 3,704,000
Oct 25, 2024 11.500 11.900 11.460 11.660 11.660 3,928,500
Oct 24, 2024 12.500 12.500 11.500 11.500 11.500 7,582,000
Oct 23, 2024 11.740 12.540 11.540 12.400 12.400 10,732,580
Oct 22, 2024 11.680 11.960 11.460 11.720 11.720 5,605,350
Oct 21, 2024 11.880 11.960 11.540 11.680 11.680 5,028,410
Oct 18, 2024 11.240 12.100 11.140 11.880 11.880 7,106,160
Oct 17, 2024 11.720 12.160 11.100 11.220 11.220 7,089,770
Oct 16, 2024 11.440 11.760 11.300 11.520 11.520 6,716,016
Oct 15, 2024 12.380 12.380 11.320 11.520 11.520 7,290,459
Oct 14, 2024 13.200 13.200 11.900 12.380 12.380 10,472,000
Oct 10, 2024 12.700 13.840 12.640 13.300 13.300 18,101,833
Oct 9, 2024 12.840 13.780 11.840 12.380 12.380 15,888,146
Oct 8, 2024 15.020 15.120 12.640 12.840 12.840 16,522,500
Oct 7, 2024 15.120 15.160 14.260 15.000 15.000 9,053,177
Oct 4, 2024 14.000 15.080 13.740 15.080 15.080 6,641,751
Oct 3, 2024 15.280 15.480 13.100 14.140 14.140 9,973,528
Oct 2, 2024 14.420 16.200 14.060 15.520 15.520 17,018,562
Sep 30, 2024 13.380 14.720 13.260 14.420 14.420 25,608,626
Sep 27, 2024 11.500 12.660 11.400 12.540 12.540 22,372,260
Sep 26, 2024 10.000 11.080 9.910 11.080 11.080 13,251,602
Sep 25, 2024 10.400 10.400 9.840 9.900 9.900 14,376,845
Sep 24, 2024 9.170 9.930 9.170 9.930 9.930 15,055,090
Sep 23, 2024 9.470 9.580 9.020 9.040 9.040 6,473,081
Sep 20, 2024 8.840 9.500 8.800 9.480 9.480 16,587,776
Sep 19, 2024 8.890 9.030 8.780 8.900 8.900 8,751,656
Sep 17, 2024 8.970 9.060 8.750 9.040 9.040 4,333,215
Sep 16, 2024 9.210 9.210 8.570 9.010 9.010 5,334,500
Sep 13, 2024 8.950 9.380 8.900 9.210 9.210 4,573,499
Sep 12, 2024 8.860 9.080 8.830 8.950 8.950 4,021,199
Sep 11, 2024 8.750 8.870 8.610 8.860 8.860 4,262,500
Sep 10, 2024 9.010 9.080 8.660 8.760 8.760 6,851,754
Sep 9, 2024 9.220 9.230 8.920 9.010 9.010 9,292,853
Sep 5, 2024 9.340 9.450 9.140 9.260 9.260 4,868,153
Sep 4, 2024 9.300 9.380 9.140 9.340 9.340 4,407,500
Sep 3, 2024 9.310 9.540 9.040 9.330 9.330 5,857,875
Sep 2, 2024 9.000 9.380 8.810 9.200 9.200 9,519,124
Aug 30, 2024 8.580 9.290 8.500 8.950 8.950 13,177,443
Aug 29, 2024 8.530 8.660 8.260 8.570 8.570 7,057,201
Aug 28, 2024 8.790 8.860 8.170 8.530 8.530 10,505,120
Aug 27, 2024 8.660 8.820 8.530 8.790 8.790 7,985,414
Aug 26, 2024 8.880 9.030 8.620 8.660 8.660 6,465,255
Aug 23, 2024 9.090 9.100 8.810 8.890 8.890 6,655,806
Aug 22, 2024 9.380 9.380 9.010 9.230 9.230 4,103,205
Aug 21, 2024 9.150 9.390 9.050 9.270 9.270 8,430,139
Aug 20, 2024 9.340 9.380 8.930 9.210 9.210 9,487,665
Aug 19, 2024 9.680 9.810 9.180 9.260 9.260 9,929,637
Aug 16, 2024 9.900 9.990 9.560 9.590 9.590 8,879,445
Aug 15, 2024 10.300 10.300 9.710 9.860 9.860 5,374,700
Aug 14, 2024 10.500 10.640 10.220 10.320 10.320 2,154,194
Aug 13, 2024 10.700 10.760 10.360 10.460 10.460 5,939,168
Aug 12, 2024 10.760 10.780 10.500 10.640 10.640 3,063,315
Aug 9, 2024 11.020 11.100 10.700 10.760 10.760 1,909,879
Aug 8, 2024 10.900 11.000 10.560 10.800 10.800 4,684,323
Aug 7, 2024 10.960 11.000 10.720 10.840 10.840 3,054,263
Aug 6, 2024 10.960 11.440 10.860 10.940 10.940 2,690,602
Aug 5, 2024 11.200 11.600 10.860 10.960 10.960 2,386,088
Aug 2, 2024 11.420 11.440 11.020 11.300 11.300 2,700,927
Aug 1, 2024 12.140 12.220 11.260 11.420 11.420 5,859,481
Jul 31, 2024 12.140 12.540 12.140 12.220 12.220 3,823,000
Jul 30, 2024 13.060 13.060 12.100 12.140 12.140 7,958,362
Jul 29, 2024 12.760 13.240 12.720 13.060 13.060 6,043,615
Jul 26, 2024 12.280 12.840 12.240 12.560 12.560 4,513,316
Jul 25, 2024 12.400 12.600 12.140 12.200 12.200 4,370,474
Jul 24, 2024 12.320 12.480 11.960 12.400 12.400 9,090,600
Jul 23, 2024 12.500 12.760 12.180 12.320 12.320 3,785,000
Jul 22, 2024 12.500 12.700 12.300 12.500 12.500 2,701,536
Jul 19, 2024 12.620 12.880 12.360 12.500 12.500 5,926,425
Jul 18, 2024 12.500 12.880 12.100 12.700 12.700 7,693,999
Jul 17, 2024 12.840 13.320 12.520 12.580 12.580 6,108,973
Jul 16, 2024 13.120 13.120 12.740 12.980 12.980 3,544,929
Jul 15, 2024 12.740 13.160 12.720 13.120 13.120 7,048,500
Jul 12, 2024 12.700 12.840 12.520 12.720 12.720 5,070,805
Jul 11, 2024 12.280 12.640 11.840 12.560 12.560 6,042,789
Jul 10, 2024 11.680 12.180 11.640 11.820 11.820 10,198,399
Jul 9, 2024 11.020 11.780 11.020 11.680 11.680 6,329,584
Jul 8, 2024 10.840 11.060 10.700 11.020 11.020 6,619,724
Jul 4, 2024 11.220 11.280 10.960 11.020 11.020 3,738,560
Jul 3, 2024 11.340 11.340 11.080 11.180 11.180 5,574,500
Jul 2, 2024 11.240 11.400 11.040 11.180 11.180 10,175,231
Jun 28, 2024 11.100 11.500 11.060 11.420 11.420 8,226,420
Jun 27, 2024 11.320 11.340 11.000 11.100 11.100 8,978,950
Jun 26, 2024 0.797 Dividend
Jun 26, 2024 11.720 11.720 11.040 11.340 11.340 7,596,228
Jun 25, 2024 12.300 12.460 12.200 12.400 11.603 7,628,593
Jun 24, 2024 12.280 12.300 11.940 12.300 11.509 9,376,752
Jun 21, 2024 12.540 12.540 11.940 12.140 11.360 10,243,010
Jun 20, 2024 13.060 13.060 12.500 12.540 11.734 5,220,093
Jun 19, 2024 12.700 13.040 12.700 12.960 12.127 2,294,183
Jun 18, 2024 13.040 13.040 12.700 12.780 11.959 4,019,205
Jun 17, 2024 12.820 12.980 12.660 12.840 12.015 2,391,000
Jun 14, 2024 13.020 13.020 12.620 12.860 12.033 3,357,922
Jun 13, 2024 13.200 13.260 12.720 13.000 12.164 4,066,872
Jun 12, 2024 13.360 13.660 12.760 12.960 12.127 4,915,500
Jun 11, 2024 13.780 13.780 13.300 13.520 12.651 10,243,944
Jun 7, 2024 14.320 14.320 13.860 13.900 13.007 3,732,388
Jun 6, 2024 14.700 15.080 14.140 14.220 13.306 3,689,900
Jun 5, 2024 15.640 15.720 14.460 14.560 13.624 9,856,400
Jun 4, 2024 14.620 15.980 14.600 15.640 14.635 7,099,934
Jun 3, 2024 14.140 14.980 14.140 14.620 13.680 5,363,452
May 31, 2024 14.140 14.340 13.980 14.140 13.231 11,754,762
May 30, 2024 14.300 14.460 13.840 13.980 13.081 5,132,300
May 29, 2024 14.500 14.640 14.120 14.300 13.381 7,189,208
May 28, 2024 14.220 14.680 14.140 14.460 13.531 5,388,500
May 27, 2024 14.000 14.360 13.640 14.240 13.325 3,659,538
May 24, 2024 15.040 15.180 13.760 13.860 12.969 4,173,766
May 23, 2024 15.660 15.660 15.000 15.220 14.242 7,970,831
May 22, 2024 16.100 16.420 15.920 15.960 14.934 3,996,395
May 21, 2024 16.000 16.380 15.780 15.980 14.953 5,192,214
May 20, 2024 16.100 16.580 15.960 16.060 15.028 4,615,845
May 17, 2024 15.480 16.060 15.280 16.000 14.972 5,162,690
May 16, 2024 15.180 15.540 14.820 15.300 14.317 5,152,731
May 14, 2024 14.960 15.620 14.960 15.060 14.092 11,383,246
May 13, 2024 15.000 15.020 14.440 14.860 13.905 3,097,500
May 10, 2024 15.220 15.420 14.920 15.020 14.055 4,652,515
May 9, 2024 15.460 15.520 15.000 15.220 14.242 4,888,865
May 8, 2024 15.480 15.900 15.000 15.020 14.055 5,027,009
May 7, 2024 15.580 15.580 15.080 15.360 14.373 2,765,500
May 6, 2024 15.500 15.540 15.120 15.420 14.429 3,324,884
May 3, 2024 15.800 16.100 15.260 15.560 14.560 3,436,492
May 2, 2024 14.380 15.660 14.240 15.600 14.597 11,366,384
Apr 30, 2024 14.780 15.000 14.340 14.380 13.456 7,230,881
Apr 29, 2024 14.500 15.220 14.300 14.940 13.980 5,629,604
Apr 26, 2024 13.580 14.580 13.580 14.500 13.568 4,777,032
Apr 25, 2024 13.700 13.960 13.320 13.620 12.745 7,757,557
Apr 24, 2024 13.460 13.780 13.260 13.700 12.819 7,844,832
Apr 23, 2024 13.400 13.700 13.300 13.360 12.501 6,999,549
Apr 22, 2024 13.020 13.720 13.020 13.400 12.539 2,589,050
Apr 19, 2024 13.300 13.320 12.880 13.000 12.164 4,240,987
Apr 18, 2024 13.120 14.200 12.960 13.400 12.539 7,375,525
Apr 17, 2024 12.580 12.940 12.580 12.860 12.033 4,030,715
Apr 16, 2024 13.000 13.100 12.600 12.600 11.790 3,721,750
Apr 15, 2024 13.780 13.780 13.040 13.160 12.314 4,706,796
Apr 12, 2024 14.400 14.500 13.700 13.700 12.819 6,014,696
Apr 11, 2024 15.360 15.360 14.200 14.400 13.474 4,368,645
Apr 10, 2024 14.600 15.380 14.580 15.360 14.373 9,979,496
Apr 9, 2024 14.120 14.640 14.060 14.320 13.400 18,360,053
Apr 8, 2024 13.680 14.180 13.680 13.920 13.025 2,065,000
Apr 5, 2024 13.480 14.580 13.260 13.640 12.763 3,605,041
Apr 3, 2024 14.020 14.640 13.980 14.120 13.212 5,888,300
Apr 2, 2024 13.840 14.580 13.800 14.180 13.269 7,552,385
Mar 28, 2024 12.520 13.640 12.380 13.560 12.688 6,820,528
Mar 27, 2024 12.460 12.540 12.180 12.300 11.509 2,933,000
Mar 26, 2024 13.140 13.320 12.500 12.500 11.697 5,318,500
Mar 25, 2024 13.440 13.560 13.100 13.140 12.295 2,664,500
Mar 22, 2024 14.200 14.200 13.280 13.440 12.576 3,126,000
Mar 21, 2024 13.200 14.480 13.200 13.980 13.081 5,406,610
Mar 20, 2024 13.000 13.360 13.080 13.280 12.426 1,658,744
Mar 19, 2024 13.540 13.540 13.000 13.120 12.277 3,654,105
Mar 18, 2024 13.500 13.700 13.300 13.580 12.707 2,771,404
Mar 15, 2024 13.500 13.560 13.000 13.340 12.483 7,367,313
Mar 14, 2024 13.700 14.080 13.440 13.760 12.876 4,641,602
Mar 13, 2024 13.840 13.840 13.240 13.320 12.464 5,109,127
Mar 12, 2024 13.600 13.960 13.380 13.840 12.950 4,025,992
Mar 11, 2024 12.960 13.380 12.960 13.340 12.483 2,607,892
Mar 8, 2024 12.720 13.420 12.720 13.000 12.164 2,273,512
Mar 7, 2024 13.280 13.600 12.680 12.680 11.865 5,690,304
Mar 6, 2024 13.180 13.620 13.160 13.540 12.670 4,962,250
Mar 5, 2024 14.080 14.280 13.140 13.180 12.333 7,707,376
Mar 4, 2024 14.380 14.780 13.980 14.220 13.306 6,606,522
Mar 1, 2024 14.360 14.820 14.140 14.380 13.456 15,170,384
Feb 29, 2024 14.280 14.800 14.280 14.360 13.437 5,012,608
Feb 28, 2024 14.800 14.960 14.340 14.420 13.493 3,867,500
Feb 27, 2024 14.780 14.940 13.940 14.800 13.849 6,172,734
Feb 26, 2024 14.560 15.060 14.420 14.820 13.867 2,823,517
Feb 23, 2024 14.920 14.920 14.400 14.640 13.699 3,956,500
Feb 22, 2024 13.840 14.960 13.840 14.920 13.961 5,332,860
Feb 21, 2024 13.300 14.240 13.040 13.880 12.988 4,814,498
Feb 20, 2024 13.180 13.340 12.820 13.280 12.426 4,575,346
Feb 19, 2024 14.040 14.040 13.020 13.200 12.352 5,869,700
Feb 16, 2024 13.320 14.160 13.100 14.080 13.175 5,337,126
Feb 15, 2024 13.300 13.480 12.920 13.360 12.501 3,498,116
Feb 14, 2024 13.540 13.780 13.080 13.440 12.576 1,993,995
Feb 9, 2024 13.880 13.880 13.880 13.880 12.988 -
Feb 8, 2024 13.900 14.120 13.600 13.860 12.969 3,316,178
Feb 7, 2024 14.260 14.700 13.860 14.020 13.119 3,446,235
Feb 6, 2024 13.820 14.420 13.420 14.240 13.325 8,956,500
Feb 5, 2024 13.120 14.200 13.120 13.780 12.894 4,595,400
Feb 2, 2024 13.840 14.720 13.660 13.980 13.081 7,505,463
Feb 1, 2024 13.460 14.120 13.260 13.740 12.857 7,805,130
Jan 31, 2024 13.340 13.720 13.020 13.140 12.295 8,451,538
Jan 30, 2024 14.380 14.380 13.720 13.820 12.932 4,708,572
Jan 29, 2024 13.940 14.780 13.940 14.380 13.456 5,352,500
Jan 26, 2024 14.820 15.260 13.600 13.900 13.007 9,875,500
Jan 25, 2024 15.000 15.420 14.840 15.280 14.298 4,946,028
Jan 24, 2024 14.660 15.260 14.380 14.740 13.793 5,240,382
Jan 23, 2024 13.880 14.980 13.880 14.560 13.624 5,590,584
Jan 22, 2024 14.460 14.680 13.420 13.700 12.819 2,995,000
Jan 19, 2024 14.620 15.100 14.300 14.460 13.531 4,965,405
Jan 18, 2024 14.920 14.920 14.000 14.620 13.680 10,061,956
Jan 17, 2024 15.420 15.520 14.580 14.740 13.793 4,685,288
Jan 16, 2024 15.600 16.340 15.600 15.760 14.747 3,024,991
Jan 15, 2024 16.300 16.300 16.300 16.300 15.252 -
Jan 12, 2024 15.440 16.580 15.440 16.300 15.252 2,983,268
Jan 11, 2024 15.960 16.200 15.700 15.840 14.822 3,254,114
Jan 10, 2024 15.620 16.240 15.560 16.000 14.972 3,150,860
Jan 9, 2024 15.520 16.340 15.520 15.920 14.897 4,487,000
Jan 8, 2024 16.020 16.480 15.040 15.380 14.391 6,757,196
Jan 5, 2024 16.900 17.300 16.340 16.400 15.346 2,831,135
Jan 4, 2024 17.060 17.340 16.480 16.800 15.720 3,302,135
Jan 3, 2024 17.600 18.000 17.380 17.480 16.356 4,218,971
Jan 2, 2024 19.000 19.000 17.640 17.740 16.600 5,683,794
Dec 29, 2023 18.900 19.020 18.420 18.680 17.479 2,634,569
Dec 28, 2023 17.540 18.900 17.440 18.720 17.517 5,321,400
Dec 27, 2023 16.520 17.540 16.500 17.440 16.319 3,992,004
Dec 22, 2023 16.800 16.860 16.120 16.200 15.159 3,468,680
Dec 21, 2023 16.860 16.860 16.300 16.520 15.458 3,468,849
Dec 20, 2023 17.100 17.340 16.700 16.840 15.758 2,619,164
Dec 19, 2023 17.760 17.760 16.800 16.960 15.870 1,683,982
Dec 18, 2023 17.900 17.900 17.140 17.300 16.188 2,391,418
Dec 15, 2023 17.000 18.480 17.000 17.680 16.544 4,589,778
Dec 14, 2023 17.120 17.200 16.540 16.760 15.683 2,031,546
Dec 13, 2023 16.740 16.940 16.320 16.600 15.533 2,713,318
Dec 12, 2023 16.640 16.980 16.400 16.760 15.683 3,049,484
Dec 11, 2023 16.380 16.820 15.880 16.480 15.421 4,327,445
Dec 8, 2023 17.500 17.500 17.000 17.060 15.963 2,357,800
Dec 7, 2023 17.740 17.740 17.000 17.360 16.244 3,095,257
Dec 6, 2023 17.660 18.080 17.580 17.740 16.600 2,521,817
Dec 5, 2023 17.600 18.020 17.500 17.640 16.506 2,447,804
Dec 4, 2023 17.560 17.860 17.440 17.600 16.469 3,244,934
Dec 1, 2023 18.760 19.060 17.520 17.560 16.431 3,688,281
Nov 30, 2023 18.560 19.060 18.300 18.700 17.498 5,475,214
Nov 29, 2023 18.560 18.660 17.860 18.120 16.955 2,846,829
Nov 28, 2023 18.480 18.780 18.260 18.560 17.367 3,530,708
Nov 27, 2023 19.040 19.060 18.240 18.460 17.273 2,222,000
Nov 24, 2023 19.180 19.700 18.640 18.760 17.554 3,074,794
Nov 23, 2023 18.820 20.150 18.780 20.100 18.808 2,775,000
Nov 22, 2023 19.400 19.400 18.620 18.820 17.610 2,168,424
Nov 21, 2023 20.450 20.650 19.320 19.400 18.153 3,192,887
Nov 20, 2023 19.840 20.150 19.520 20.050 18.761 4,266,000
Nov 17, 2023 19.720 19.900 19.240 19.260 18.022 2,392,750
Nov 16, 2023 20.800 21.300 19.940 20.100 18.808 2,407,112
Nov 15, 2023 20.050 20.900 20.050 20.800 19.463 4,539,128
Nov 14, 2023 19.460 20.000 19.420 19.900 18.621 2,280,098
Nov 13, 2023 18.700 19.520 18.700 19.500 18.247 2,603,763
Nov 10, 2023 19.680 19.680 18.520 18.700 17.498 2,425,000
Nov 9, 2023 20.400 20.400 19.560 19.680 18.415 3,365,547
Nov 8, 2023 19.040 20.150 18.640 20.000 18.715 4,257,500
Nov 7, 2023 19.540 19.620 18.880 19.000 17.779 2,356,883
Nov 6, 2023 20.500 20.750 19.660 19.940 18.658 2,618,667
Nov 3, 2023 17.480 19.780 17.480 19.740 18.471 4,786,500
Nov 2, 2023 18.340 18.660 18.220 18.260 17.086 1,982,000
Nov 1, 2023 18.200 18.440 17.760 18.380 17.199 1,422,500

Related Tickers