ZEEKR Intelligent Technology Holding Limited (ZK) Historical Stock Data
29.17 ↓0.23 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZK is up 0.49% a day on average. There have been 20 days where ZEEKR Intelligent Technology Holding Limited closed green and 10 days where ZK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 29.20 | 29.17 | ↓$0.03 (-0.10%) | 29.10 | 29.80 | 565.06K |
| 2025-05-22 | 29.17 | 29.40 | ↑$0.23 (0.79%) | 29.17 | 29.96 | 760.68K |
| 2025-05-21 | 29.08 | 29.61 | ↑$0.53 (1.82%) | 29.02 | 30.30 | 831.70K |
| 2025-05-20 | 29.50 | 28.53 | ↓$0.97 (-3.29%) | 28.50 | 29.67 | 642.77K |
| 2025-05-19 | 28.71 | 28.65 | ↓$0.06 (-0.21%) | 28.47 | 29.25 | 625.61K |
| 2025-05-16 | 29.34 | 29.34 | ↑$0.00 (0.00%) | 28.45 | 29.44 | 1.12M |
| 2025-05-15 | 28.86 | 28.92 | ↑$0.06 (0.21%) | 27.22 | 29.67 | 1.58M |
| 2025-05-14 | 28.50 | 28.78 | ↑$0.28 (0.98%) | 28.45 | 29.15 | 759.33K |
| 2025-05-13 | 28.32 | 28.60 | ↑$0.28 (0.99%) | 28.09 | 28.68 | 692.81K |
| 2025-05-12 | 28.52 | 28.79 | ↑$0.27 (0.95%) | 28.17 | 28.89 | 1.14M |
| 2025-05-09 | 26.83 | 28.09 | ↑$1.26 (4.70%) | 26.79 | 28.14 | 1.40M |
| 2025-05-08 | 25.30 | 26.06 | ↑$0.76 (3.00%) | 25.30 | 26.39 | 2.08M |
| 2025-05-07 | 24.94 | 25.19 | ↑$0.25 (1.00%) | 24.58 | 25.20 | 4.99M |
| 2025-05-06 | 22.15 | 22.59 | ↑$0.45 (2.01%) | 22.10 | 22.69 | 310.70K |
| 2025-05-05 | 22.30 | 22.07 | ↓$0.23 (-1.03%) | 21.87 | 22.30 | 344.73K |
| 2025-05-02 | 22.10 | 22.56 | ↑$0.46 (2.08%) | 22.08 | 22.87 | 600.65K |
| 2025-05-01 | 21.85 | 21.44 | ↓$0.41 (-1.88%) | 21.13 | 21.85 | 318.31K |
| 2025-04-30 | 21.23 | 21.50 | ↑$0.27 (1.27%) | 20.91 | 21.65 | 402.42K |
| 2025-04-29 | 21.64 | 21.76 | ↑$0.12 (0.55%) | 21.38 | 21.94 | 307.22K |
| 2025-04-28 | 21.18 | 22.02 | ↑$0.84 (3.97%) | 20.98 | 22.18 | 776.56K |
| 2025-04-25 | 20.00 | 21.00 | ↑$1.00 (5.00%) | 19.74 | 21.05 | 664.52K |
| 2025-04-24 | 20.20 | 20.37 | ↑$0.17 (0.84%) | 19.88 | 20.56 | 899.20K |
| 2025-04-23 | 20.22 | 20.55 | ↑$0.33 (1.63%) | 19.83 | 20.92 | 868.41K |
| 2025-04-22 | 19.00 | 19.56 | ↑$0.56 (2.95%) | 18.28 | 20.00 | 891.23K |
| 2025-04-21 | 19.04 | 18.38 | ↓$0.66 (-3.47%) | 17.92 | 19.12 | 506.36K |
| 2025-04-17 | 19.20 | 18.98 | ↓$0.22 (-1.15%) | 18.64 | 19.36 | 391.66K |
| 2025-04-16 | 18.75 | 19.08 | ↑$0.33 (1.76%) | 18.30 | 19.60 | 0.93M |
| 2025-04-15 | 20.96 | 19.49 | ↓$1.47 (-7.01%) | 19.37 | 21.04 | 780.03K |
| 2025-04-14 | 21.65 | 21.38 | ↓$0.27 (-1.25%) | 21.00 | 21.74 | 714.78K |
| 2025-04-11 | 21.37 | 20.83 | ↓$0.54 (-2.53%) | 20.00 | 21.55 | 486.39K |
Create an account or log in to view more rows.
$ZK we finna be at the top yo
$ZK Guys when can we expect that 30% drop?
$ZK lets go <3
$ZK is the dump over
$ZK Who else bought the dip on Friday?
$ZK Of course
$ZK the catalyst we need !