Home

ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each (ZK)

26.50
+0.07 (0.28%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/202525.3127.3425.2026.42471,42626.42
1/29/202525.3925.3924.6725.01355,82425.01
1/28/202526.1026.1024.2125.01518,48825.01
1/27/202525.5026.3625.0025.99721,25725.99
1/24/202525.6026.1924.9525.95288,95125.95
1/23/202526.1526.6625.0325.32323,62725.32
1/22/202526.2026.6125.5026.26506,78026.26
1/21/202526.1026.4925.5926.48476,48926.48
1/17/202525.5025.8624.6325.49459,61325.49
1/16/202525.8026.4225.4225.49261,54425.49
1/15/202526.6026.8825.6825.74512,10025.74
1/14/202528.1928.2225.8326.15530,84826.15
1/13/202527.1627.3326.5627.16315,93627.16
1/10/202528.0028.4627.5827.79297,30027.79
1/08/202528.0728.5727.5428.36433,74128.36
1/07/202527.8628.9827.8228.61370,67428.61
1/06/202529.4629.6127.6427.68335,32627.68
1/03/202527.4228.6827.3428.43369,98028.43
1/02/202527.9128.0726.0827.12628,79127.12
12/31/202428.250.0028.3828.38028.38
12/30/202428.9329.1027.6428.25475,49528.25
12/27/202432.0032.1028.5229.20942,84829.20
12/26/202429.8032.7629.1132.30974,70332.30
12/24/202430.2530.8729.3629.73472,49229.73
12/23/202427.8530.4527.0530.45987,87430.45
12/20/202427.3627.9526.8527.551,757,66027.55
12/19/202427.3528.3426.9827.64304,96827.64
12/18/202428.5428.7227.1027.10480,19927.10
12/17/202426.9529.3026.4028.87700,68428.87
12/16/202427.1027.2826.2727.00525,80027.00
12/13/202427.7527.9126.9027.67392,73627.67
12/12/202428.3428.6627.4728.191,004,73728.19
12/11/202427.9828.4426.8028.30697,49928.30
12/10/202427.9928.5027.1128.21743,53628.21
12/09/202427.6530.2826.6229.471,921,05929.47
12/06/202425.9326.2524.3925.99615,88725.99
12/05/202425.7326.3424.8925.17409,74325.17
12/04/202424.4626.3324.0826.12867,49826.12
12/03/202423.8024.4623.7024.26552,94124.26
12/02/202424.1024.3523.4223.96790,75123.96
11/29/202422.9523.7222.5523.43472,84223.43
11/27/202423.2824.3821.9522.44959,69322.44
11/26/202422.6622.8622.0022.36545,95722.36
11/25/202422.7823.5022.5023.36726,30623.36
11/22/202421.5922.5621.1222.40952,84522.40
11/21/202422.2522.3921.3222.10716,19122.10
11/20/202420.8922.7520.8822.72920,78922.72
11/19/202421.6121.8620.5620.94816,65520.94
11/18/202421.3422.2620.5021.221,438,80821.22
11/15/202422.9122.9120.2520.342,645,00520.34
11/14/202426.3226.5021.3322.245,101,16622.24
11/13/202428.4731.2027.6029.143,032,08129.14
11/12/202426.8829.3625.8026.002,115,07026.00
11/11/202425.2128.6025.2128.361,343,38928.36
11/08/202425.0025.0723.9424.83954,13324.83
11/07/202426.8726.8924.6725.471,522,49625.47
11/06/202425.9925.9923.5525.041,098,31525.04
11/05/202425.5927.2625.5926.63972,26726.63
11/04/202425.9427.5825.1825.351,173,08225.35
11/01/202425.5825.9924.9925.41462,52125.41
10/31/202425.9025.9024.0525.11750,42425.11