Stock listing
HKEX:8370 Zhi Sheng Group Holdings Limited (智昇集團控股) 股價
Follow Zhi Sheng Group Holdings Limited into a list and get an email when it puts out news.
Share price · HKEX:8370
$7.40 HKD -0.04 (-0.5%)
Close on Nov 4, 2026
- Day range
- $7.40 – $7.50 HKDNov 4, 2026
- Volume
- 68,800 sharesNov 4, 2026
- Market cap
- $1.16B HKDAt the close on Nov 4, 2026 · price × 156.4M shares outstanding
- 52-week range
- $4.30 – $7.50 HKDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $236,953 HKDMedian day 27,200 shares · 1 day with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · HKEX:8370 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.40 | -0.04 | -0.5% | $7.40 | $7.50 | $7.40 | 68,800 | |
| $7.44 | +0.335 | +4.7% | $7.11 | $7.50 | $7.11 | 33,600 | |
| $7.105 | -0.185 | -2.5% | $7.10 | $7.105 | $7.10 | 20,800 | |
| $7.29 | +0.09 | +1.2% | $7.20 | $7.30 | $7.015 | 121,200 | |
| $7.20 | 0.00 | 0.0% | $7.20 | $7.22 | $7.20 | 35,200 | |
| $7.20 | 0.00 | 0.0% | $7.20 | $7.20 | $7.20 | 0 | |
| $7.20 | +0.04 | +0.6% | $7.20 | $7.20 | $7.20 | 17,600 | |
| $7.16 | 0.00 | 0.0% | $7.155 | $7.16 | $7.155 | 10,400 | |
| $7.16 | 0.00 | 0.0% | $7.16 | $7.16 | $7.16 | 800 | |
| $7.16 | +0.01 | +0.1% | $7.16 | $7.16 | $7.16 | 2,400 | |
| $7.15 | +0.01 | +0.1% | $7.15 | $7.19 | $7.11 | 43,200 | |
| $7.14 | -0.24 | -3.3% | $7.20 | $7.30 | $7.14 | 33,600 | |
| $7.38 | +0.10 | +1.4% | $7.285 | $7.38 | $7.285 | 3,200 | |
| $7.28 | -0.11 | -1.5% | $7.28 | $7.45 | $7.28 | 14,400 | |
| $7.39 | +0.04 | +0.5% | $7.35 | $7.39 | $7.35 | 4,800 | |
| $7.35 | +0.15 | +2.1% | $7.385 | $7.39 | $7.25 | 52,800 | |
| $7.20 | -0.21 | -2.8% | $7.255 | $7.255 | $7.20 | 48,800 | |
| $7.41 | -0.09 | -1.2% | $7.35 | $7.425 | $7.35 | 35,200 | |
| $7.50 | +0.10 | +1.4% | $7.40 | $7.50 | $7.40 | 56,000 | |
| $7.40 | -0.085 | -1.1% | $7.40 | $7.40 | $7.39 | 34,400 | |
| $7.485 | +0.38 | +5.3% | $7.495 | $7.495 | $7.485 | 14,400 | |
| $7.105 | -0.195 | -2.7% | $7.35 | $7.35 | $7.045 | 27,200 | |
| $7.30 | -0.20 | -2.7% | $7.50 | $7.50 | $7.28 | 37,600 | |
| $7.50 | +0.25 | +3.4% | $7.25 | $7.50 | $7.25 | 36,000 | |
| $7.25 | 0.00 | 0.0% | $7.35 | $7.50 | $7.18 | 46,400 | |
| $7.25 | -0.04 | -0.5% | $7.29 | $7.35 | $7.25 | 73,600 | |
| $7.29 | +0.09 | +1.2% | $7.20 | $7.29 | $7.18 | 10,400 | |
| $7.20 | 0.00 | 0.0% | $7.29 | $7.38 | $7.20 | 56,800 | |
| $7.20 | +0.02 | +0.3% | $7.29 | $7.38 | $7.20 | 56,800 | |
| $7.18 | -0.12 | -1.6% | $7.30 | $7.30 | $7.00 | 156,800 | |
| $7.30 | +0.47 | +6.9% | $6.98 | $7.30 | $6.90 | 29,600 | |
| $6.83 | +0.03 | +0.4% | $6.80 | $6.83 | $6.80 | 6,400 | |
| $6.80 | -0.15 | -2.2% | $6.80 | $6.80 | $6.80 | 8,800 | |
| $6.95 | 0.00 | 0.0% | $6.95 | $7.00 | $6.81 | 800 | |
| $6.95 | +0.13 | +1.9% | $6.95 | $6.95 | $6.95 | 14,400 | |
| $6.82 | +0.01 | +0.1% | $6.825 | $6.825 | $6.82 | 10,400 | |
| $6.81 | +0.005 | +0.1% | $6.805 | $6.815 | $6.805 | 73,600 | |
| $6.805 | -0.085 | -1.2% | $6.89 | $6.89 | $6.805 | 16,800 | |
| $6.89 | +0.08 | +1.2% | $6.905 | $6.91 | $6.80 | 24,000 | |
| $6.81 | +0.01 | +0.1% | $7.11 | $7.11 | $6.80 | 52,000 | |
| $6.80 | 0.00 | 0.0% | $6.805 | $7.00 | $6.80 | 20,800 | |
| $6.80 | 0.00 | 0.0% | $6.89 | $6.90 | $6.80 | 52,000 | |
| $6.80 | 0.00 | 0.0% | $6.80 | $6.80 | $6.80 | 3,200 | |
| $6.80 | +0.035 | +0.5% | $6.60 | $6.80 | $6.60 | 21,600 | |
| $6.765 | -0.085 | -1.2% | $6.85 | $6.85 | $6.765 | 23,200 | |
| $6.85 | +0.04 | +0.6% | $7.00 | $7.00 | $6.85 | 800 | |
| $6.81 | +0.05 | +0.7% | $6.83 | $6.83 | $6.81 | 25,600 | |
| $6.76 | 0.00 | 0.0% | $6.67 | $6.76 | $6.67 | 24,800 | |
| $6.76 | +0.09 | +1.3% | $6.67 | $6.76 | $6.67 | 24,800 | |
| $6.67 | -0.04 | -0.6% | $6.67 | $6.67 | $6.67 | 9,600 | |
| $6.71 | +0.01 | +0.1% | $6.70 | $6.71 | $6.70 | 33,600 | |
| $6.70 | -0.14 | -2.0% | $6.76 | $6.80 | $6.67 | 19,200 | |
| $6.84 | +0.11 | +1.6% | $6.84 | $6.84 | $6.84 | 8,000 | |
| $6.73 | -0.075 | -1.1% | $6.80 | $6.80 | $6.72 | 32,000 | |
| $6.805 | -0.095 | -1.4% | $6.805 | $6.81 | $6.805 | 19,200 | |
| $6.90 | -0.095 | -1.4% | $6.995 | $6.995 | $6.80 | 54,400 | |
| $6.995 | -0.005 | -0.1% | $7.00 | $7.10 | $6.95 | 41,600 | |
| $7.00 | +0.20 | +2.9% | $6.85 | $7.10 | $6.755 | 114,400 | |
| $6.80 | +0.14 | +2.1% | $6.80 | $6.80 | $6.80 | 39,200 | |
| $6.66 | -0.04 | -0.6% | $6.66 | $6.665 | $6.66 | 8,000 | |
| $6.70 | -0.14 | -2.0% | $6.845 | $6.845 | $6.545 | 27,200 | |
| $6.84 | +0.33 | +5.1% | $6.70 | $6.90 | $6.625 | 62,400 | |
| $6.51 | -0.24 | -3.6% | $6.60 | $6.60 | $6.50 | 20,000 | |
| $6.75 | -0.185 | -2.7% | $6.80 | $6.815 | $6.75 | 28,800 | |
| $6.935 | +0.235 | +3.5% | $6.70 | $7.00 | $6.70 | 72,800 |
- Ticker
- HKEX:8370
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 2, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 31 October 2026
Latest news
Monthly Return of Equity Issuer on Movements in Securities for the month ended 31 October 2026
Nov 2, 2026
Closed $7.44 (+4.7%) on Nov 3, 2026
Supplemental announcement in relation to major and connected transaction
Oct 29, 2026
Closed $7.29 (+1.2%) on Oct 30, 2026
Notification Letter and Reply Form to Registered Shareholders - Notice of publication of Circular, Notice of Extraordinary General Meeting and Proxy Form
Oct 28, 2026
Closed $7.20 (0.0%) on Oct 29, 2026
Notification Letter and Request Form to Non-registered Shareholders - Notification of publication of Circular and Notice of Extraordinary General Meeting
Oct 28, 2026
Closed $7.20 (0.0%) on Oct 29, 2026
Documents on Display
Oct 28, 2026
Closed $7.20 (0.0%) on Oct 29, 2026
Form of proxy for use at the extraordinary general meeting to be held at 11: 00 a.m. (Hong Kong time) on Monday, 16 November 2026 (the "EGM")
Oct 28, 2026
Closed $7.20 (0.0%) on Oct 29, 2026
Notice of extraordinary general meeting
Oct 28, 2026
Closed $7.20 (0.0%) on Oct 29, 2026
Major and connected transaction acquisition of equity interest and sale loan in the target company and notice of EGM
Oct 28, 2026
Closed $7.20 (0.0%) on Oct 29, 2026
Delay in despatch of circular
Oct 16, 2026
Closed $7.14 (-3.3%) on Oct 20, 2026
Grant of share options
Oct 15, 2026
Closed $7.38 (+1.4%) on Oct 16, 2026
Zhi Sheng Group Holdings Limited on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
- News releases
- 20 in the last 12 months · 20 in all · newest Nov 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Zhi Sheng Group Holdings Limited.