We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ZEEKR Intelligent Technology Holding Limited | NYSE:ZK | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -2.84 | -8.79% | 29.46 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 32.10 | 28.52 | 32.00 | 942,848 | 00:53:15 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Dec 2024 | 29.20 | -3.10 | -9.60% | 28.52 | 31.385 | 907,399 |
| 26 Dec 2024 | 32.30 | 2.57 | 8.64% | 29.1103 | 32.7599 | 975,433 |
| 24 Dec 2024 | 29.73 | -0.72 | -2.36% | 29.36 | 30.87 | 472,492 |
| 23 Dec 2024 | 30.45 | 2.90 | 10.53% | 27.1515 | 30.45 | 967,978 |
| 20 Dec 2024 | 27.55 | 0.24 | 0.88% | 26.90 | 27.95 | 1,743,095 |
| 19 Dec 2024 | 27.31 | 0.21 | 0.77% | 27.2001 | 28.34 | 405,538 |
| 18 Dec 2024 | 27.10 | -1.77 | -6.13% | 27.10 | 28.72 | 458,143 |
| 17 Dec 2024 | 28.87 | 1.87 | 6.93% | 26.4005 | 29.295 | 687,841 |
| 16 Dec 2024 | 27.00 | -0.67 | -2.42% | 26.27 | 27.28 | 504,460 |
| 13 Dec 2024 | 27.67 | -0.52 | -1.84% | 26.90 | 27.91 | 381,409 |
| 12 Dec 2024 | 28.19 | -0.11 | -0.39% | 27.50 | 28.66 | 988,156 |
| 11 Dec 2024 | 28.30 | 0.09 | 0.32% | 26.80 | 28.44 | 679,543 |
| 10 Dec 2024 | 28.21 | -1.26 | -4.28% | 27.39 | 28.50 | 715,951 |
| 09 Dec 2024 | 29.47 | 3.48 | 13.39% | 27.84 | 30.28 | 1,796,318 |
| 06 Dec 2024 | 25.99 | 0.82 | 3.26% | 24.39 | 26.00 | 594,282 |
| 05 Dec 2024 | 25.17 | -0.95 | -3.64% | 24.89 | 26.345 | 398,880 |
| 04 Dec 2024 | 26.12 | 1.86 | 7.67% | 24.08 | 26.33 | 844,285 |
| 03 Dec 2024 | 24.26 | 0.30 | 1.25% | 23.70 | 24.46 | 547,438 |
| 02 Dec 2024 | 23.96 | 0.53 | 2.26% | 23.42 | 24.35 | 735,139 |
| 29 Nov 2024 | 23.43 | 0.99 | 4.41% | 22.55 | 23.72 | 458,275 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 27.36 | 32.7599 | 26.85 | 29.58 | 1,048,293 | 2.10 | 7.68% |
| 1 Month | 22.95 | 32.7599 | 22.55 | 27.85 | 778,604 | 6.51 | 28.37% |
| 3 Months | 26.53 | 32.7599 | 20.25 | 25.38 | 1,152,549 | 2.93 | 11.04% |
| 6 Months | 21.54 | 32.7599 | 13.00 | 22.86 | 865,883 | 7.92 | 36.77% |
| 1 Year | 26.00 | 32.7599 | 13.00 | 23.58 | 887,953 | 3.46 | 13.31% |
| 3 Years | 26.00 | 32.7599 | 13.00 | 23.58 | 887,953 | 3.46 | 13.31% |
| 5 Years | 26.00 | 32.7599 | 13.00 | 23.58 | 887,953 | 3.46 | 13.31% |
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
