ZEEKR Intelligent Technology Holding Limited
ZEEKR Intelligent Technology Holding Limited (ZK) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
zk · EOD price history · split-adj. · FMP · as of Dec 23, 2025
Historical Price Data · ZK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0K | +0.00% |
| Dec 22, 2025 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0K | +0.00% |
| Dec 19, 2025 | $26.72 | $26.77 | $26.60 | $26.73 | $26.73 | 1.2M | +0.04% |
| Dec 18, 2025 | $26.71 | $26.75 | $26.56 | $26.60 | $26.60 | 605K | -0.41% |
| Dec 17, 2025 | $26.74 | $26.77 | $26.66 | $26.66 | $26.66 | 355K | -0.30% |
| Dec 16, 2025 | $26.73 | $26.76 | $26.72 | $26.76 | $26.76 | 141K | +0.11% |
| Dec 15, 2025 | $26.78 | $26.78 | $26.72 | $26.74 | $26.74 | 157K | -0.15% |
| Dec 12, 2025 | $26.78 | $26.79 | $26.72 | $26.73 | $26.73 | 82K | -0.19% |
| Dec 11, 2025 | $26.72 | $26.80 | $26.72 | $26.80 | $26.80 | 95K | +0.30% |
| Dec 10, 2025 | $26.85 | $26.85 | $26.72 | $26.74 | $26.74 | 115K | -0.41% |
| Dec 9, 2025 | $26.84 | $26.88 | $26.72 | $26.77 | $26.77 | 127K | -0.26% |
| Dec 8, 2025 | $26.65 | $26.88 | $26.64 | $26.78 | $26.78 | 385K | +0.49% |
| Dec 5, 2025 | $26.69 | $26.75 | $26.65 | $26.66 | $26.66 | 236K | -0.11% |
| Dec 4, 2025 | $26.76 | $26.79 | $26.68 | $26.79 | $26.79 | 146K | +0.11% |
| Dec 3, 2025 | $26.71 | $26.71 | $26.62 | $26.70 | $26.70 | 298K | -0.04% |
| Dec 2, 2025 | $26.65 | $26.73 | $26.65 | $26.69 | $26.69 | 439K | +0.15% |
| Dec 1, 2025 | $26.64 | $26.77 | $26.64 | $26.71 | $26.71 | 744K | +0.26% |
| Nov 28, 2025 | $26.78 | $26.81 | $26.70 | $26.71 | $26.71 | 375K | -0.26% |
| Nov 26, 2025 | $26.77 | $26.86 | $26.75 | $26.78 | $26.78 | 479K | +0.04% |
| Nov 25, 2025 | $26.85 | $26.86 | $26.73 | $26.86 | $26.86 | 1.1M | +0.04% |
Annual Stock Price Performance · ZK
Jan 1 → Dec 31 · 2 yearsSimilar Companies in Consumer Cyclical
View sector
What If You Invested in ZK?
If you invested $1,000 in ZK at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
ZEEKR Intelligent Technology Holding Limited (ZK) is classified under Consumer Cyclical and trades on NYSE. The quote snapshot on this page shows a last price of $26.73. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.