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 | |
|---|---|---|---|
| -0.33 | -1.54% | 21.06 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 21.39 | 20.375 | 21.21 | 481,360 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 21.06 | -0.33 | -1.54% | 20.375 | 21.39 | 481,264 |
| 13 Jun 2024 | 21.39 | -0.63 | -2.86% | 21.39 | 22.39 | 344,582 |
| 12 Jun 2024 | 22.02 | -0.10 | -0.45% | 20.26 | 23.00 | 1,176,689 |
| 11 Jun 2024 | 22.12 | -1.54 | -6.51% | 21.42 | 24.68 | 1,327,489 |
| 10 Jun 2024 | 23.66 | -0.08 | -0.34% | 23.125 | 24.90 | 318,315 |
| 07 Jun 2024 | 23.74 | -0.30 | -1.25% | 23.60 | 24.40 | 273,258 |
| 06 Jun 2024 | 24.04 | 0.20 | 0.84% | 23.54 | 24.69 | 361,951 |
| 05 Jun 2024 | 23.84 | -1.83 | -7.13% | 23.5702 | 26.40 | 658,894 |
| 04 Jun 2024 | 25.67 | 0.05 | 0.20% | 25.28 | 26.30 | 534,545 |
| 03 Jun 2024 | 25.62 | 0.42 | 1.67% | 24.82 | 25.95 | 288,153 |
| 31 May 2024 | 25.20 | 0.56 | 2.27% | 24.10 | 25.49 | 247,693 |
| 30 May 2024 | 24.64 | 1.12 | 4.76% | 23.25 | 25.66 | 786,379 |
| 29 May 2024 | 23.52 | -1.11 | -4.51% | 23.46 | 24.73 | 378,426 |
| 28 May 2024 | 24.63 | 1.25 | 5.35% | 22.26 | 24.83 | 1,262,358 |
| 24 May 2024 | 23.38 | -2.54 | -9.80% | 23.1701 | 26.36 | 1,104,619 |
| 23 May 2024 | 25.92 | -0.69 | -2.59% | 25.82 | 26.875 | 414,839 |
| 22 May 2024 | 26.61 | -0.43 | -1.59% | 25.77 | 27.50 | 708,389 |
| 21 May 2024 | 27.04 | -0.07 | -0.26% | 26.53 | 28.945 | 932,540 |
| 20 May 2024 | 27.11 | 1.11 | 4.27% | 25.74 | 27.5592 | 748,403 |
| 17 May 2024 | 26.00 | -0.61 | -2.29% | 25.73 | 26.68 | 874,493 |
| 16 May 2024 | 26.61 | -0.13 | -0.49% | 25.55 | 27.45 | 1,258,008 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.04 | 24.90 | 20.26 | 22.28 | 688,067 | -2.98 | -12.40% |
| 1 Month | 26.31 | 28.945 | 20.26 | 24.44 | 670,632 | -5.25 | -19.95% |
| 3 Months | 26.00 | 32.243 | 20.26 | 26.48 | 1,200,985 | -4.94 | -19.00% |
| 6 Months | 26.00 | 32.243 | 20.26 | 26.48 | 1,200,985 | -4.94 | -19.00% |
| 1 Year | 26.00 | 32.243 | 20.26 | 26.48 | 1,200,985 | -4.94 | -19.00% |
| 3 Years | 26.00 | 32.243 | 20.26 | 26.48 | 1,200,985 | -4.94 | -19.00% |
| 5 Years | 26.00 | 32.243 | 20.26 | 26.48 | 1,200,985 | -4.94 | -19.00% |
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
