Get the Stockscreener App
27.39
1.63%
-0.455
Zeekr Intelligent Technology Holding Ltd Adr Stock (ZK) Price History
The historical daily chart and data for Zeekr Intelligent Technology Holding Ltd Adr stock (ZK), show that the latest closing stock price as of November 04, 2025, is $27.39.
- Zeekr Intelligent Technology Holding Ltd Adr all-time high stock price is $33.32, occurred on March 11, 2025.
- The lowest Zeekr Intelligent Technology Holding Ltd Adr stock price recorded was $13.00 on August 12, 2024. Since then, Zeekr Intelligent Technology Holding Ltd Adr's stock price has risen over 110.73% to $27.39 now.
- The 52-week high stock price for ZK is $33.32, representing a 21.62% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for ZK is $17.91, indicating a -34.62% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about ZK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $27.70 | $27.32 | $0.38 | 124,002.0 | -1.63% |
| Nov 03, 2025 | $28.39 | $27.80 | $0.585 | 247,522.0 | -2.38% |
| Oct 31, 2025 | $28.62 | $28.32 | $0.2961 | 134,805.0 | -1.18% |
| Oct 30, 2025 | $29.16 | $28.75 | $0.41 | 99,150.0 | -0.55% |
| Oct 29, 2025 | $29.34 | $28.93 | $0.4118 | 195,937.0 | +0.10% |
| Oct 28, 2025 | $29.18 | $28.81 | $0.37 | 325,540.0 | -0.17% |
| Oct 27, 2025 | $30.06 | $28.02 | $2.04 | 536,865.0 | -3.71% |
| Oct 24, 2025 | $30.41 | $29.52 | $0.89 | 220,805.0 | +1.72% |
| Oct 23, 2025 | $30.04 | $29.59 | $0.45 | 453,222.0 | -0.80% |
| Oct 22, 2025 | $30.22 | $29.81 | $0.41 | 430,052.0 | -0.40% |
| Oct 21, 2025 | $30.26 | $29.92 | $0.34 | 665,589.0 | +0.60% |
| Oct 20, 2025 | $29.89 | $29.61 | $0.27 | 426,767.0 | +4.48% |
| Oct 17, 2025 | $28.95 | $28.33 | $0.62 | 221,379.0 | -3.12% |
| Oct 16, 2025 | $29.70 | $29.19 | $0.51 | 334,275.0 | +1.03% |
| Oct 15, 2025 | $29.80 | $28.91 | $0.89 | 551,455.0 | +2.46% |
| Oct 14, 2025 | $28.88 | $28.31 | $0.57 | 356,016.0 | -2.67% |
| Oct 13, 2025 | $29.46 | $28.95 | $0.51 | 455,838.0 | +1.95% |
| Oct 10, 2025 | $29.80 | $28.34 | $1.46 | 815,877.0 | -3.98% |
| Oct 09, 2025 | $30.55 | $29.89 | $0.66 | 544,972.0 | -1.16% |
| Oct 08, 2025 | $30.66 | $30.19 | $0.47 | 395,549.0 | +2.61% |
| Oct 07, 2025 | $30.09 | $29.36 | $0.735 | 306,677.0 | -1.37% |
Zeekr Intelligent Technology Holding Ltd Adr Stock (ZK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zeekr Intelligent Technology Holding Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zeekr Intelligent Technology Holding Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zeekr Intelligent Technology Holding Ltd Adr Stock (ZK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $28.39 | $27.32 | $1.07 | 371,524.0 | -3.98% |
| Oct, 2025 | $30.66 | $28.02 | $2.64 | 8,906,163.0 | -6.40% |
| Sep, 2025 | $31.13 | $28.28 | $2.85 | 14,459,612.0 | +3.57% |
| Aug, 2025 | $31.71 | $27.08 | $4.63 | 12,696,269.0 | +4.21% |
| Jul, 2025 | $30.36 | $25.50 | $4.86 | 7,225,403.0 | +10.75% |
| Jun, 2025 | $27.40 | $25.27 | $2.12 | 9,853,937.0 | -3.00% |
| May, 2025 | $30.30 | $21.13 | $9.17 | 21,166,634.0 | +22.28% |
| Apr, 2025 | $24.69 | $17.91 | $6.78 | 14,877,167.0 | -10.75% |
| Mar, 2025 | $33.32 | $23.80 | $9.52 | 16,328,413.0 | -10.28% |
| Feb, 2025 | $28.50 | $23.01 | $5.49 | 12,635,819.0 | +2.72% |
| Jan, 2025 | $29.61 | $24.21 | $5.40 | 8,457,877.0 | -7.89% |
Zeekr Intelligent Technology Holding Ltd Adr Stock (ZK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.76 | $23.42 | $9.34 | 15,466,060.0 | +20.57% |
| Nov, 2024 | $31.20 | $20.25 | $10.95 | 27,857,028.0 | -6.69% |
| Oct, 2024 | $31.50 | $20.71 | $10.79 | 30,764,693.0 | +12.65% |
| Sep, 2024 | $25.30 | $15.12 | $10.18 | 15,876,290.0 | +37.76% |
| Aug, 2024 | $18.71 | $13.00 | $5.71 | 10,427,342.0 | -4.71% |
| Jul, 2024 | $19.91 | $16.73 | $3.18 | 9,524,079.0 | -9.87% |
| Jun, 2024 | $26.40 | $18.33 | $8.07 | 8,781,393.0 | -25.24% |
| May, 2024 | $29.70 | $22.26 | $7.44 | 13,672,342.0 | +0.00% |
4.74%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):