We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ZEEKR Intelligent Technology Holding Limited | NYSE:ZK | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.22 | -0.83% | 26.20 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 27.65 | 26.05 | 26.49 | 610,798 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 Jan 2025 | 26.14 | -0.28 | -1.06% | 26.05 | 27.65 | 610,797 |
| 30 Jan 2025 | 26.42 | 1.41 | 5.64% | 25.20 | 27.34 | 471,441 |
| 29 Jan 2025 | 25.01 | 0.00 | 0.00% | 24.6672 | 25.39 | 355,824 |
| 28 Jan 2025 | 25.01 | -0.98 | -3.77% | 24.21 | 26.10 | 518,295 |
| 27 Jan 2025 | 25.99 | 0.04 | 0.15% | 25.00 | 26.365 | 721,249 |
| 24 Jan 2025 | 25.95 | -0.31 | -1.18% | 24.95 | 26.19 | 288,274 |
| 23 Jan 2025 | 26.26 | 0.00 | 0.00% | 26.26 | 26.26 | 0 |
| 22 Jan 2025 | 26.26 | -0.22 | -0.83% | 25.50 | 26.61 | 489,036 |
| 21 Jan 2025 | 26.48 | 0.99 | 3.88% | 25.59 | 26.49 | 465,279 |
| 17 Jan 2025 | 25.49 | 0.00 | 0.00% | 24.625 | 25.86 | 459,063 |
| 16 Jan 2025 | 25.49 | -0.25 | -0.97% | 25.42 | 26.4203 | 261,714 |
| 15 Jan 2025 | 25.74 | -0.41 | -1.57% | 25.68 | 26.88 | 512,110 |
| 14 Jan 2025 | 26.15 | -1.01 | -3.72% | 25.83 | 28.22 | 530,848 |
| 13 Jan 2025 | 27.16 | -0.63 | -2.27% | 26.5558 | 27.33 | 315,952 |
| 10 Jan 2025 | 27.79 | -0.57 | -2.01% | 27.58 | 28.46 | 292,340 |
| 08 Jan 2025 | 28.36 | -0.25 | -0.87% | 27.54 | 28.5737 | 430,492 |
| 07 Jan 2025 | 28.61 | 0.93 | 3.36% | 27.82 | 28.975 | 367,985 |
| 06 Jan 2025 | 27.68 | -0.75 | -2.64% | 27.64 | 29.61 | 328,529 |
| 03 Jan 2025 | 28.43 | 1.31 | 4.83% | 27.34 | 28.68 | 361,215 |
| 02 Jan 2025 | 27.12 | -1.26 | -4.44% | 26.08 | 28.07 | 617,144 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 25.60 | 27.34 | 24.21 | 25.71 | 471,017 | 0.60 | 2.34% |
| 1 Month | 27.85 | 29.61 | 24.21 | 26.49 | 421,744 | -1.65 | -5.92% |
| 3 Months | 25.0399 | 32.7599 | 20.25 | 25.72 | 844,011 | 1.16 | 4.63% |
| 6 Months | 17.44 | 32.7599 | 13.00 | 23.58 | 847,048 | 8.76 | 50.23% |
| 1 Year | 26.00 | 32.7599 | 13.00 | 23.74 | 819,097 | 0.20 | 0.77% |
| 3 Years | 26.00 | 32.7599 | 13.00 | 23.74 | 819,097 | 0.20 | 0.77% |
| 5 Years | 26.00 | 32.7599 | 13.00 | 23.74 | 819,097 | 0.20 | 0.77% |
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
