ZEEKR Intelligent Technology Holding Limited (ZK) Historical Stock Data
26.74 ↓0.03 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZK is down -0.11% a day on average. There have been 14 days where ZEEKR Intelligent Technology Holding Limited closed green and 16 days where ZK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 26.85 | 26.74 | ↓$0.11 (-0.41%) | 26.72 | 26.85 | 115.06K |
| 2025-12-09 | 26.84 | 26.77 | ↓$0.07 (-0.26%) | 26.72 | 26.88 | 81.92K |
| 2025-12-08 | 26.65 | 26.78 | ↑$0.13 (0.49%) | 26.64 | 26.88 | 220.88K |
| 2025-12-05 | 26.69 | 26.66 | ↓$0.03 (-0.11%) | 26.66 | 26.73 | 171.05K |
| 2025-12-04 | 26.76 | 26.79 | ↑$0.03 (0.11%) | 26.69 | 26.79 | 145.82K |
| 2025-12-03 | 26.71 | 26.70 | ↓$0.01 (-0.04%) | 26.62 | 26.71 | 297.57K |
| 2025-12-02 | 26.65 | 26.69 | ↑$0.04 (0.15%) | 26.65 | 26.73 | 439.01K |
| 2025-12-01 | 26.64 | 26.71 | ↑$0.07 (0.26%) | 26.64 | 26.77 | 744.24K |
| 2025-11-28 | 26.78 | 26.71 | ↓$0.07 (-0.26%) | 26.70 | 26.81 | 350.27K |
| 2025-11-26 | 26.77 | 26.78 | ↑$0.01 (0.04%) | 26.75 | 26.86 | 471.01K |
| 2025-11-25 | 26.85 | 26.86 | ↑$0.01 (0.04%) | 26.73 | 26.86 | 1.10M |
| 2025-11-24 | 27.00 | 26.84 | ↓$0.16 (-0.59%) | 26.78 | 27.00 | 493.28K |
| 2025-11-21 | 26.72 | 26.85 | ↑$0.13 (0.49%) | 26.70 | 26.97 | 503.03K |
| 2025-11-20 | 26.92 | 26.97 | ↑$0.05 (0.19%) | 26.82 | 27.07 | 663.49K |
| 2025-11-19 | 27.01 | 27.20 | ↑$0.19 (0.70%) | 26.99 | 27.20 | 213.16K |
| 2025-11-18 | 26.98 | 26.99 | ↑$0.01 (0.04%) | 26.95 | 27.06 | 254.50K |
| 2025-11-17 | 27.00 | 27.16 | ↑$0.16 (0.59%) | 27.00 | 27.35 | 198.07K |
| 2025-11-14 | 27.70 | 27.44 | ↓$0.26 (-0.94%) | 27.41 | 27.78 | 88.45K |
| 2025-11-13 | 27.59 | 27.54 | ↓$0.05 (-0.18%) | 27.30 | 27.68 | 137.97K |
| 2025-11-12 | 27.79 | 27.74 | ↓$0.05 (-0.18%) | 27.58 | 27.89 | 81.17K |
| 2025-11-11 | 28.00 | 28.04 | ↑$0.04 (0.14%) | 27.91 | 28.14 | 136.99K |
| 2025-11-10 | 27.68 | 27.90 | ↑$0.22 (0.79%) | 27.58 | 27.99 | 98.55K |
| 2025-11-07 | 27.68 | 27.57 | ↓$0.11 (-0.40%) | 27.38 | 27.72 | 146.70K |
| 2025-11-06 | 27.78 | 27.90 | ↑$0.12 (0.43%) | 27.69 | 28.25 | 173.90K |
| 2025-11-05 | 27.75 | 27.50 | ↓$0.25 (-0.90%) | 27.46 | 27.79 | 64.88K |
| 2025-11-04 | 27.70 | 27.45 | ↓$0.25 (-0.90%) | 27.32 | 27.70 | 204.59K |
| 2025-11-03 | 28.38 | 27.85 | ↓$0.53 (-1.87%) | 27.80 | 28.39 | 232.33K |
| 2025-10-31 | 28.54 | 28.53 | ↓$0.01 (-0.04%) | 28.32 | 28.62 | 121.29K |
| 2025-10-30 | 28.93 | 28.87 | ↓$0.06 (-0.21%) | 28.79 | 29.16 | 91.96K |
| 2025-10-29 | 29.16 | 29.03 | ↓$0.13 (-0.45%) | 28.94 | 29.34 | 195.94K |
Create an account or log in to view more rows.
$ZK keep it going
$ZK Don't hold!!! Buy it
$ZK just waiting ….
$ZK Buy the dip
$ZK FYI - leaning bullish
$ZK Bearish..
$ZK ugh oh
we heatin back up
$ZK We will not sell!
$ZK Was last two days consolidation??
$ZK we finna be at the top yo