HKEX · 8370 · stock
Zhi Sheng Group Holdings Limited (8370) stock price history
Every HKEX trading session of Zhi Sheng Group Holdings Limited from Jan 23, 2017 to Nov 13, 2026: 2,340 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8370 adjusted close, 2017 to 2026
- HK$57.90
- All time high, 2017
- HK$7.50
- 52 week high, HK$4.30 low
- 2,340
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
8370 key facts
- Zhi Sheng Group Holdings Limited (8370) closed at HK$7.30 on Nov 13, 2026 on HKEX.
- 8370's all time high close is HK$57.90, set on Nov 20, 2017; its all time low close is HK$0.2500 on Aug 2, 2024.
- 8370's 52 week range is HK$4.30 to HK$7.50.
- 8370 returned +69.8% over the year to Nov 13, 2026 and +117.9% over five years.
- Since Jan 23, 2017 8370 returned -71%, -11.9% a year compounded.
- 8370's deepest drawdown was -99.6% from Nov 20, 2017 to Aug 2, 2024.
- DataCedar holds 2,340 daily sessions of 8370 history from Jan 23, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8370 price chart, 2017 to 2026
8370 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | +4.3% |
| 6 months | +19.5% |
| Year to date | +43.1% |
| 1 year | +69.8% |
| 3 years | +668.4% |
| 5 years | +117.9% |
| 10 years | n/a |
| Since Jan 23, 2017 | -71.1% |
| Compound annual growth, 9.8 years | -11.9% |
8370 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$57.90 on Nov 20, 2017
- All time low close
- HK$0.2500 on Aug 2, 2024
- 52 week high
- HK$7.50 on Sep 29, 2026
- 52 week low
- HK$4.30 on Nov 13, 2025
- Deepest drawdown
- -99.6% from Nov 20, 2017 to Aug 2, 2024, not yet recovered
- Best single session
- +96.7% on Jul 16, 2020
- Worst single session
- -56.1% on Mar 18, 2019
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2024, +538%
- Worst calendar year
- 2022, -79%
8370 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jan 23, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$5.15 | HK$7.50 | HK$4.50 | HK$7.30 | +44.0% | 9.3M | 199 |
| 2025 | HK$2.86 | HK$6.56 | HK$2.24 | HK$5.07 | +69.0% | 11.4M | 239 |
| 2024 | HK$0.4700 | HK$3.39 | HK$0.2500 | HK$3.00 | +538.3% | 5.1M | 239 |
| 2023 | HK$0.6800 | HK$0.9900 | HK$0.3700 | HK$0.4700 | -30.9% | 298.4K | 239 |
| 2022 | HK$3.25 | HK$3.65 | HK$0.5500 | HK$0.6800 | -79.1% | 18.3M | 240 |
| 2021 | HK$2.90 | HK$4.80 | HK$2.40 | HK$3.25 | +12.1% | 28.4M | 247 |
| 2020 | HK$2.85 | HK$5.80 | HK$1.00 | HK$2.90 | +1.8% | 37.2M | 242 |
| 2019 | HK$4.65 | HK$11.20 | HK$2.10 | HK$2.85 | -40.0% | 40M | 241 |
| 2018 | HK$12.70 | HK$17.50 | HK$2.18 | HK$4.75 | -60.4% | 12.5M | 237 |
| 2017 | HK$25.00 | HK$58.50 | HK$10.00 | HK$12.00 | n/a | 19.4M | 217 |
8370 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$7.30 | +0.1% |
| October 2026 | HK$7.29 | -2.8% |
| September 2026 | HK$7.50 | +9.5% |
| August 2026 | HK$6.85 | -3.8% |
| July 2026 | HK$7.12 | +19.3% |
| June 2026 | HK$5.97 | +1.2% |
| May 2026 | HK$5.90 | -3.3% |
| April 2026 | HK$6.10 | +27.1% |
| March 2026 | HK$4.80 | -20.0% |
| February 2026 | HK$6.00 | -9.5% |
| January 2026 | HK$6.63 | +30.8% |
| December 2025 | HK$5.07 | +16.6% |
About the 8370 data
Daily bars. 2,340 sessions from Jan 23, 2017 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 23, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A8370/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8365 Hatcher Group Limited
- 8366 Zhejiang United Investment Holdings Group Limited
- 8367 Simplicity Holding Limited
- 8368 Creative China Holdings Limited
- 8371 Taste Gourmet Group Limited
- 8372 Grand Brilliance Group Holdings Limited
- 8373 Indigo Star Holdings Limited
- 8375 Data Union Capital International Holdings Group Limited
Common questions
8370 share price history
