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 | |
|---|---|---|---|
| 1.37 | 5.51% | 26.22 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 26.54 | 25.01 | 25.96 | 1,053,205 | 00:52:42 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 26.33 | 1.48 | 5.96% | 25.01 | 26.54 | 1,051,896 |
| 13 Feb 2025 | 24.85 | 0.06 | 0.24% | 24.50 | 25.30 | 681,438 |
| 12 Feb 2025 | 24.79 | 0.46 | 1.89% | 24.39 | 25.30 | 412,451 |
| 11 Feb 2025 | 24.33 | -1.40 | -5.44% | 24.22 | 25.38 | 493,474 |
| 10 Feb 2025 | 25.73 | -0.79 | -2.98% | 25.48 | 27.1933 | 504,564 |
| 07 Feb 2025 | 26.52 | -0.48 | -1.78% | 25.80 | 28.50 | 903,305 |
| 06 Feb 2025 | 27.00 | 1.86 | 7.40% | 25.70 | 27.45 | 1,037,951 |
| 05 Feb 2025 | 25.14 | -0.11 | -0.44% | 24.6601 | 25.31 | 325,514 |
| 04 Feb 2025 | 25.25 | 0.22 | 0.88% | 25.19 | 26.33 | 559,631 |
| 03 Feb 2025 | 25.03 | -1.11 | -4.25% | 24.9026 | 26.10 | 338,279 |
| 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 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 27.79 | 28.50 | 24.22 | 25.41 | 602,329 | -1.57 | -5.65% |
| 1 Month | 25.50 | 28.50 | 24.21 | 25.76 | 538,578 | 0.72 | 2.82% |
| 3 Months | 21.59 | 32.7599 | 21.12 | 26.73 | 621,596 | 4.63 | 21.45% |
| 6 Months | 15.66 | 32.7599 | 14.75 | 24.01 | 891,705 | 10.56 | 67.43% |
| 1 Year | 26.00 | 32.7599 | 13.00 | 23.87 | 824,831 | 0.22 | 0.85% |
| 3 Years | 26.00 | 32.7599 | 13.00 | 23.87 | 824,831 | 0.22 | 0.85% |
| 5 Years | 26.00 | 32.7599 | 13.00 | 23.87 | 824,831 | 0.22 | 0.85% |
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
