ZK Quote, Trading Chart, ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10))

home / stock / zk / zk quote

Stock Information
Company Name: ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10))
Stock Symbol: ZK
Market: NYSE
Menu
ZK ZK Quote ZK Short ZK News ZK Articles ZK Message Board
Get ZK Alerts

News, Short Squeeze, Breakout and More Instantly...
ZK Quote
Last:$26.63
Change Percent:-10.91%
Open:$26.72
Previous Close:$29.89
High:$26.72
Low:$26.61
Volume:139,230
Last Trade Date Time:12/19/2025 12:51:51 pm
Quotes are delayed by 15 to 20 minutes.
ZK Chart
Last Twenty Trading Days
Date:2025-12-19
Open:$26.72
Close:$29.89
High:$26.72
Low:$26.61
Volume:139,230
Date:2025-12-18
Open:$26.71
Close:$29.89
High:$26.75
Low:$26.57
Volume:429,773
Date:2025-12-17
Open:$26.74
Close:$29.89
High:$26.77
Low:$26.74
Volume:81,457
Date:2025-12-16
Open:$26.73
Close:$29.89
High:$26.76
Low:$26.72
Volume:67,188
Date:2025-12-15
Open:$26.78
Close:$29.89
High:$26.78
Low:$26.72
Volume:62,240
Date:2025-12-12
Open:$26.78
Close:$29.89
High:$26.79
Low:$26.72
Volume:37,933
Date:2025-12-11
Open:$26.72
Close:$29.89
High:$26.79
Low:$26.72
Volume:31,748
Date:2025-12-10
Open:$26.85
Close:$29.89
High:$26.85
Low:$26.715
Volume:25,405
Date:2025-12-09
Open:$26.84
Close:$29.89
High:$26.88
Low:$26.72
Volume:48,715
Date:2025-12-08
Open:$26.65
Close:$29.89
High:$26.88
Low:$26.64
Volume:136,168
Date:2025-12-05
Open:$26.69
Close:$29.89
High:$26.75
Low:$26.65
Volume:117,613
Date:2025-12-04
Open:$26.76
Close:$29.89
High:$26.7699
Low:$26.69
Volume:36,289
Date:2025-12-03
Open:$26.71
Close:$29.89
High:$26.71
Low:$26.64
Volume:91,395
Date:2025-12-02
Open:$26.65
Close:$29.89
High:$26.73
Low:$26.65
Volume:103,561
Date:2025-12-01
Open:$26.64
Close:$29.89
High:$26.75
Low:$26.64
Volume:283,853
Date:2025-11-28
Open:$26.78
Close:$29.89
High:$26.81
Low:$26.695
Volume:309,307
Date:2025-11-27
Open:$26.77
Close:$29.89
High:$26.855
Low:$26.75
Volume:479,118
Date:2025-11-26
Open:$26.77
Close:$29.89
High:$26.855
Low:$26.75
Volume:192,790
Date:2025-11-25
Open:$26.85
Close:$29.89
High:$26.86
Low:$26.73
Volume:453,539
Date:2025-11-24
Open:$27
Close:$29.89
High:$27
Low:$26.78
Volume:211,188