We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ZEEKR Intelligent Technology Holding Limited | NYSE:ZK | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.14 | 0.49% | 28.88 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 29.24 | 27.73 | 29.00 | 747,519 | 23:52:20 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 19 Mar 2025 | 28.24 | -0.50 | -1.74% | 27.73 | 29.24 | 746,677 |
| 18 Mar 2025 | 28.74 | -1.34 | -4.45% | 28.095 | 30.48 | 905,896 |
| 17 Mar 2025 | 30.08 | -1.15 | -3.68% | 28.50 | 31.245 | 883,245 |
| 14 Mar 2025 | 31.23 | 1.48 | 4.97% | 30.3101 | 31.59 | 560,617 |
| 13 Mar 2025 | 29.75 | -1.09 | -3.53% | 29.19 | 30.90 | 435,579 |
| 12 Mar 2025 | 30.84 | -2.00 | -6.09% | 29.94 | 31.56 | 864,132 |
| 11 Mar 2025 | 32.84 | 5.12 | 18.47% | 29.04 | 33.3185 | 1,433,271 |
| 10 Mar 2025 | 27.72 | -3.64 | -11.61% | 27.30 | 30.50 | 935,084 |
| 07 Mar 2025 | 31.36 | 1.35 | 4.50% | 29.78 | 32.08 | 705,970 |
| 06 Mar 2025 | 30.01 | 1.39 | 4.86% | 28.50 | 30.63 | 1,303,157 |
| 05 Mar 2025 | 28.62 | 2.65 | 10.20% | 26.425 | 28.80 | 827,855 |
| 04 Mar 2025 | 25.97 | 0.89 | 3.55% | 25.03 | 26.84 | 637,591 |
| 03 Mar 2025 | 25.08 | -1.77 | -6.59% | 24.66 | 27.25 | 625,336 |
| 28 Feb 2025 | 26.85 | 0.60 | 2.29% | 24.18 | 27.00 | 833,967 |
| 27 Feb 2025 | 26.25 | 1.09 | 4.33% | 25.13 | 28.255 | 1,166,547 |
| 26 Feb 2025 | 25.16 | 1.45 | 6.12% | 24.21 | 25.98 | 690,086 |
| 25 Feb 2025 | 23.71 | 0.08 | 0.34% | 23.0587 | 24.21 | 381,345 |
| 24 Feb 2025 | 23.63 | -0.84 | -3.43% | 23.01 | 24.56 | 612,536 |
| 21 Feb 2025 | 24.47 | -0.03 | -0.12% | 24.42 | 25.80 | 644,198 |
| 20 Feb 2025 | 24.50 | -0.80 | -3.16% | 24.21 | 26.14 | 644,064 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.50 | 31.59 | 28.095 | 30.06 | 729,894 | -2.62 | -8.32% |
| 1 Month | 25.55 | 33.3185 | 23.01 | 28.07 | 786,005 | 3.33 | 13.03% |
| 3 Months | 29.80 | 33.3185 | 23.01 | 27.36 | 631,868 | -0.92 | -3.09% |
| 6 Months | 15.61 | 33.3185 | 15.35 | 25.35 | 962,659 | 13.27 | 85.01% |
| 1 Year | 26.00 | 33.3185 | 13.00 | 24.27 | 822,000 | 2.88 | 11.08% |
| 3 Years | 26.00 | 33.3185 | 13.00 | 24.27 | 822,000 | 2.88 | 11.08% |
| 5 Years | 26.00 | 33.3185 | 13.00 | 24.27 | 822,000 | 2.88 | 11.08% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
