ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZEEKR Intelligent Technology Holding Limited

ZEEKR Intelligent Technology Holding Limited (ZK)

26.33
1.48
(5.96%)
Closed February 15 4:00PM
26.22
-0.11
(-0.42%)
After Hours: 7:52PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.57-5.6495142137527.7928.524.2260232925.41400762CS
40.722.8235294117625.528.524.2153857825.76440037CS
124.6321.445113478521.5932.759921.1262159626.72535972CS
2610.5667.432950191615.6632.759914.7589170524.01323229CS
520.220.8461538461542632.75991382483123.86990014CS
1560.220.8461538461542632.75991382483123.86990014CS
2600.220.8461538461542632.75991382483123.86990014CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173957640026.331.485.9625.9626.5425.011051896
173949000024.850.060.2424.6625.324.5681438
173940360024.790.461.8924.8225.324.39412451
173931720024.33-1.4-5.4425.125.3824.22493474
173923080025.73-0.79-2.982727.193325.48504564
173897160026.52-0.48-1.7827.7928.525.8919717
1738885200271.867.4025.827.4525.71037951
173879880025.14-0.11-0.4425.0925.3124.6601325514
173871240025.250.220.8825.9726.3325.19559631
173862600025.03-1.11-4.2525.2926.124.9026381643
173836680026.14-0.28-1.0626.627.6526.05609569
173828040026.421.415.6425.3127.3425.2471253
173819400025.0100.0025.3925.3924.6672355824
173810760025.01-0.98-3.7726.126.124.21518295
173802120025.990.040.1525.526.36525721249
173776200025.95-0.31-1.1825.626.1924.95288274
173767560026.2600.0026.2626.2626.260
173758920026.26-0.22-0.8326.226.6125.5489036
173750280026.480.993.8826.0826.4925.59465460
173715720025.4900.0025.525.8624.625459063
173707080025.49-0.25-0.9725.826.420325.42261714
173698440025.74-0.41-1.5726.626.8825.68512110
173689800026.15-1.01-3.7228.1728.2225.83530848
173681160027.16-0.63-2.2727.1627.3326.5558315952
173655240027.79-0.57-2.012828.4627.58297297
173637960028.36-0.25-0.8728.0728.573727.54433732
173629320028.610.933.3627.8628.97527.73370713
173620680027.68-0.75-2.6429.4629.6127.64335305
173594760028.431.314.8327.4228.6827.34369979
173586120027.12-1.26-4.4427.9128.0726.08628792
173568840028.380.130.4628.429.527.7303427732
173560200028.25-0.95-3.2528.9329.127.64475595
173534280029.2-3.1-9.603232.128.52942327
173525640032.2999992.578.6429.832.759929.1103975433
173507784029.73-0.72-2.3630.2530.8729.36472492
173499720030.452.910.5327.8530.4527.052988089
173473800027.550.240.8827.3627.9526.851757158
173465160027.310.210.7727.3528.3426.985423548
173456520027.1-1.77-6.1328.5428.7227.1480300
173447880028.871.876.9326.9529.29526.4005700734
173439240027-0.67-2.4227.127.2826.27525800
173413320027.67-0.52-1.8427.7527.9126.9392736
173404680028.19-0.11-0.3928.3428.6627.471004768
173396040028.30.090.3227.9828.4426.8697500
173387400028.21-1.26-4.2827.9928.527.1105743536
173378760029.473.4813.3927.6530.2826.621921064
173352840025.990.823.2625.9326.2524.39615566
173344200025.17-0.95-3.6425.7326.34524.89409972
173335560026.121.867.6724.4626.3324.08867937
173326920024.260.31.2524.1824.4623.7553241
173318280023.960.532.2624.124.3523.42790751
173291784023.430.994.4122.9523.7222.55472842
173275080022.440.080.3623.0324.3821.95959448
173266440022.36-1-4.2822.6622.8622545957
173257800023.360.964.2922.8223.522.5720312
173231880022.40.31.3621.5922.5621.12950499
173223240022.1-0.62-2.7322.2522.3921.32716536
173214600022.721.788.5020.8922.75520.88921340
173205960020.94-0.28-1.3221.6121.8620.56817713
173197320021.220.884.3321.5922.2620.51439349
173171400020.34-1.9-8.5422.9122.9120.252641519

Your Recent History

Delayed Upgrade Clock