Home

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

28.62
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/202526.4528.8026.4328.62827,21128.62
3/04/202525.0426.8425.0325.97637,59125.97
3/03/202526.8227.2524.6625.08624,47025.08
2/28/202524.3827.0024.1826.85834,51426.85
2/27/202525.1328.2525.1326.251,166,34126.25
2/26/202524.2725.9824.2625.16690,08625.16
2/25/202524.2124.2123.0623.71381,33923.71
2/24/202524.5624.5623.0123.63612,53623.63
2/21/202525.0225.8024.4224.47648,73324.47
2/20/202525.8726.1424.2124.50643,96424.50
2/19/202525.5526.5025.2525.30612,96025.30
2/18/202526.9026.9524.8625.30773,92925.30
2/14/202525.9626.5425.0126.331,053,20626.33
2/13/202524.6625.3024.5024.85681,43824.85
2/12/202524.8225.3024.3924.79412,04824.79
2/11/202525.1025.3824.2224.33493,44924.33
2/10/202527.0027.1925.4825.73504,53425.73
2/07/202527.7928.5025.8026.52920,86326.52
2/06/202525.8027.4525.7027.001,037,94027.00
2/05/202525.0925.3124.6625.14325,51425.14
2/04/202525.9726.3325.1925.25559,48125.25
2/03/202525.2926.1024.9025.03381,56325.03
1/31/202526.4927.6526.0526.14610,79826.14
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