ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.84 | 7.35411670663 | 25.02 | 28.255 | 23.01 | 698942 | 24.97025884 | CS |
| 4 | 0.26 | 0.977443609023 | 26.6 | 28.5 | 23.01 | 658238 | 25.44813473 | CS |
| 12 | 0.93 | 3.58657925183 | 25.93 | 32.7599 | 23.01 | 627329 | 27.00102339 | CS |
| 26 | 10.06 | 59.880952381 | 16.8 | 32.7599 | 15 | 910215 | 24.42276861 | CS |
| 52 | 0.86 | 3.30769230769 | 26 | 32.7599 | 13 | 820574 | 23.9242272 | CS |
| 156 | 0.86 | 3.30769230769 | 26 | 32.7599 | 13 | 820574 | 23.9242272 | CS |
| 260 | 0.86 | 3.30769230769 | 26 | 32.7599 | 13 | 820574 | 23.9242272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 26.85 | 0.6 | 2.29 | 24.2 | 27 | 24.18 | 833967 |
| 1740699600 | 26.25 | 1.09 | 4.33 | 25.13 | 28.255 | 25.13 | 1166547 |
| 1740613200 | 25.16 | 1.45 | 6.12 | 24.27 | 25.98 | 24.21 | 690086 |
| 1740526800 | 23.71 | 0.08 | 0.34 | 24.21 | 24.21 | 23.0587 | 381345 |
| 1740440400 | 23.63 | -0.84 | -3.43 | 24.56 | 24.56 | 23.01 | 612536 |
| 1740181200 | 24.47 | -0.03 | -0.12 | 25.02 | 25.8 | 24.42 | 644198 |
| 1740094800 | 24.5 | -0.8 | -3.16 | 25.87 | 26.14 | 24.21 | 644064 |
| 1740008400 | 25.3 | 0 | 0.00 | 25.55 | 26.5 | 25.25 | 612960 |
| 1739922000 | 25.3 | -1.03 | -3.91 | 26.9 | 26.95 | 24.86 | 776929 |
| 1739576400 | 26.33 | 1.48 | 5.96 | 25.96 | 26.54 | 25.01 | 1051896 |
| 1739490000 | 24.85 | 0.06 | 0.24 | 24.66 | 25.3 | 24.5 | 681438 |
| 1739403600 | 24.79 | 0.46 | 1.89 | 24.82 | 25.3 | 24.39 | 412451 |
| 1739317200 | 24.33 | -1.4 | -5.44 | 25.1 | 25.38 | 24.22 | 493474 |
| 1739230800 | 25.73 | -0.79 | -2.98 | 27 | 27.1933 | 25.48 | 504564 |
| 1738971600 | 26.52 | -0.48 | -1.78 | 27.79 | 28.5 | 25.8 | 903305 |
| 1738885200 | 27 | 1.86 | 7.40 | 25.8 | 27.45 | 25.7 | 1037951 |
| 1738798800 | 25.14 | -0.11 | -0.44 | 25.09 | 25.31 | 24.6601 | 325514 |
| 1738712400 | 25.25 | 0.22 | 0.88 | 25.97 | 26.33 | 25.19 | 559631 |
| 1738626000 | 25.03 | -1.11 | -4.25 | 25.29 | 26.1 | 24.9026 | 338279 |
| 1738366800 | 26.14 | -0.28 | -1.06 | 26.49 | 27.65 | 26.05 | 610797 |
| 1738280400 | 26.42 | 1.41 | 5.64 | 25.31 | 27.34 | 25.2 | 471441 |
| 1738194000 | 25.01 | 0 | 0.00 | 25.39 | 25.39 | 24.6672 | 355824 |
| 1738107600 | 25.01 | -0.98 | -3.77 | 26.1 | 26.1 | 24.21 | 518295 |
| 1738021200 | 25.99 | 0.04 | 0.15 | 25.5 | 26.365 | 25 | 721249 |
| 1737762000 | 25.95 | -0.31 | -1.18 | 25.6 | 26.19 | 24.95 | 288274 |
| 1737675600 | 26.26 | 0 | 0.00 | 26.26 | 26.26 | 26.26 | 0 |
| 1737589200 | 26.26 | -0.22 | -0.83 | 26.2 | 26.61 | 25.5 | 489036 |
| 1737502800 | 26.48 | 0.99 | 3.88 | 26.05 | 26.49 | 25.59 | 465279 |
| 1737157200 | 25.49 | 0 | 0.00 | 25.5 | 25.86 | 24.625 | 459063 |
| 1737070800 | 25.49 | -0.25 | -0.97 | 25.8 | 26.4203 | 25.42 | 261714 |
| 1736984400 | 25.74 | -0.41 | -1.57 | 26.6 | 26.88 | 25.68 | 512110 |
| 1736898000 | 26.15 | -1.01 | -3.72 | 28.17 | 28.22 | 25.83 | 530848 |
| 1736811600 | 27.16 | -0.63 | -2.27 | 27.16 | 27.33 | 26.5558 | 315952 |
| 1736552400 | 27.79 | -0.57 | -2.01 | 27.7396 | 28.46 | 27.58 | 292340 |
| 1736379600 | 28.36 | -0.25 | -0.87 | 28 | 28.5737 | 27.54 | 430492 |
| 1736293200 | 28.61 | 0.93 | 3.36 | 27.845 | 28.975 | 27.82 | 367985 |
| 1736206800 | 27.68 | -0.75 | -2.64 | 29.55 | 29.61 | 27.64 | 328529 |
| 1735947600 | 28.43 | 1.31 | 4.83 | 27.85 | 28.68 | 27.34 | 361215 |
| 1735861200 | 27.12 | -1.26 | -4.44 | 27.67 | 28.07 | 26.08 | 617144 |
| 1735688400 | 28.38 | 0.13 | 0.46 | 28.4 | 29.5 | 27.7303 | 427732 |
| 1735602000 | 28.25 | -0.95 | -3.25 | 28.525 | 28.76 | 27.64 | 450679 |
| 1735342800 | 29.2 | -3.1 | -9.60 | 31.3 | 31.385 | 28.52 | 907399 |
| 1735256400 | 32.299999 | 2.57 | 8.64 | 29.8 | 32.7599 | 29.1103 | 975433 |
| 1735077840 | 29.73 | -0.72 | -2.36 | 30.25 | 30.87 | 29.36 | 472492 |
| 1734997200 | 30.45 | 2.9 | 10.53 | 27.85 | 30.45 | 27.1515 | 967978 |
| 1734738000 | 27.55 | 0.24 | 0.88 | 26.935 | 27.95 | 26.9 | 1743095 |
| 1734651600 | 27.31 | 0.21 | 0.77 | 27.2001 | 28.34 | 27.2001 | 405538 |
| 1734565200 | 27.1 | -1.77 | -6.13 | 28.04 | 28.72 | 27.1 | 458143 |
| 1734478800 | 28.87 | 1.87 | 6.93 | 26.66 | 29.295 | 26.4005 | 687841 |
| 1734392400 | 27 | -0.67 | -2.42 | 26.55 | 27.28 | 26.27 | 504460 |
| 1734133200 | 27.67 | -0.52 | -1.84 | 27.71 | 27.91 | 26.9 | 381409 |
| 1734046800 | 28.19 | -0.11 | -0.39 | 27.88 | 28.66 | 27.5 | 988156 |
| 1733960400 | 28.3 | 0.09 | 0.32 | 27.27 | 28.44 | 26.8 | 679543 |
| 1733874000 | 28.21 | -1.26 | -4.28 | 27.39 | 28.5 | 27.39 | 715951 |
| 1733787600 | 29.47 | 3.48 | 13.39 | 27.94 | 30.28 | 27.84 | 1796318 |
| 1733528400 | 25.99 | 0.82 | 3.26 | 25.81 | 26 | 24.39 | 594282 |
| 1733442000 | 25.17 | -0.95 | -3.64 | 25.728 | 26.345 | 24.89 | 398880 |
| 1733355600 | 26.12 | 1.86 | 7.67 | 24.6 | 26.33 | 24.08 | 844285 |
| 1733269200 | 24.26 | 0.3 | 1.25 | 23.7 | 24.46 | 23.7 | 547438 |
| 1733182800 | 23.96 | 0.53 | 2.26 | 23.98 | 24.35 | 23.42 | 735139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
