ZEEKR Intelligent Technology Holding Limited (ZK) Stock Price History
Historical prices from 2024 to 2025
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- +3.0%
- 3Y
- -1.8%
- 5Y
- -1.1%
Loading 10-year price history...
ZK Historical Performance
ZK Annual Returns
Year-by-year price performance · 2024–2025
- 2024 annual price return
- +0.4%
- 2025 annual price return
- -1.4%
ZK Stock Price Trajectory (2024–2026)
As of June 23, 2026, ZEEKR Intelligent Technology Holding Limited (ZK) trades at $26.73, representing a +3.0% return over the past year. The stock has delivered a -5.4% total return over five years (-1.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $33.32 on March 11, 2025. From this peak, ZK has corrected -19.8%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers NIO (+46.8% 1Y), LI (-50.0% 1Y), and XPEV (-29.0% 1Y), ZK has underperformed the peer group average. Compare ZK vs NIO →
ZK Historical Price Data · from 2024
Rows 1–50 of 407| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2025-12-23 | 26.73 | 26.73 | 26.73 | 26.73 | 0 | 0.00% |
| 2025-12-22 | 26.73 | 26.73 | 26.73 | 26.73 | 0 | 0.00% |
| 2025-12-19 | 26.72 | 26.77 | 26.60 | 26.73 | 1.24M | +0.49% |
| 2025-12-18 | 26.71 | 26.75 | 26.56 | 26.60 | 605K | -0.23% |
| 2025-12-17 | 26.74 | 26.77 | 26.66 | 26.66 | 355K | -0.30% |
| 2025-12-16 | 26.78 | 26.78 | 26.72 | 26.74 | 91K | 0.00% |
| 2025-12-15 | 26.78 | 26.78 | 26.72 | 26.74 | 157K | +0.04% |
| 2025-12-12 | 26.78 | 26.79 | 26.72 | 26.73 | 82K | -0.26% |
| 2025-12-11 | 26.72 | 26.80 | 26.72 | 26.80 | 95K | +0.22% |
| 2025-12-10 | 26.85 | 26.85 | 26.71 | 26.74 | 115K | -0.11% |
| 2025-12-09 | 26.84 | 26.88 | 26.72 | 26.77 | 127K | -0.04% |
| 2025-12-08 | 26.65 | 26.88 | 26.64 | 26.78 | 385K | +0.45% |
| 2025-12-05 | 26.69 | 26.75 | 26.65 | 26.66 | 236K | -0.49% |
| 2025-12-04 | 26.76 | 26.79 | 26.68 | 26.79 | 146K | +0.50% |
| 2025-12-03 | 26.71 | 26.70 | 26.62 | 26.66 | 110K | -0.12% |
| 2025-12-02 | 26.65 | 26.73 | 26.65 | 26.69 | 439K | -0.07% |
| 2025-12-01 | 26.64 | 26.77 | 26.64 | 26.71 | 744K | 0.00% |
| 2025-11-28 | 26.78 | 26.81 | 26.70 | 26.71 | 375K | -0.26% |
| 2025-11-26 | 26.77 | 26.86 | 26.75 | 26.78 | 479K | -0.30% |
| 2025-11-25 | 26.85 | 26.86 | 26.73 | 26.86 | 1.12M | +0.07% |
| 2025-11-24 | 27.00 | 27.00 | 26.78 | 26.84 | 493K | -0.04% |
| 2025-11-21 | 26.72 | 26.97 | 26.65 | 26.85 | 503K | -0.44% |
| 2025-11-20 | 26.92 | 27.08 | 26.82 | 26.97 | 671K | -0.85% |
| 2025-11-19 | 27.01 | 27.22 | 26.96 | 27.20 | 226K | +0.78% |
| 2025-11-18 | 26.98 | 27.06 | 26.95 | 26.99 | 270K | -0.63% |
| 2025-11-17 | 27.00 | 27.35 | 27.00 | 27.16 | 198K | -1.02% |
| 2025-11-14 | 27.70 | 27.78 | 27.41 | 27.44 | 104K | -0.36% |
| 2025-11-13 | 27.59 | 27.68 | 27.30 | 27.54 | 146K | -0.72% |
| 2025-11-12 | 27.79 | 27.89 | 27.58 | 27.74 | 98K | -1.07% |
| 2025-11-11 | 28.00 | 28.14 | 27.91 | 28.04 | 163K | +0.50% |
| 2025-11-10 | 27.68 | 28.00 | 27.58 | 27.90 | 108K | +1.20% |
| 2025-11-07 | 27.68 | 27.72 | 27.38 | 27.57 | 163K | -1.18% |
| 2025-11-06 | 27.78 | 28.25 | 27.69 | 27.90 | 174K | +1.45% |
| 2025-11-05 | 27.75 | 27.79 | 27.46 | 27.50 | 72K | +0.18% |
| 2025-11-04 | 27.70 | 27.70 | 27.32 | 27.45 | 205K | -1.44% |
| 2025-11-03 | 28.38 | 28.39 | 27.80 | 27.85 | 248K | -2.38% |
| 2025-10-31 | 28.54 | 28.62 | 28.32 | 28.53 | 136K | -1.18% |
| 2025-10-30 | 28.93 | 29.16 | 28.75 | 28.87 | 99K | -0.55% |
| 2025-10-29 | 29.16 | 29.34 | 28.93 | 29.03 | 196K | +0.10% |
| 2025-10-28 | 28.91 | 29.18 | 28.81 | 29.00 | 326K | -0.17% |
| 2025-10-27 | 30.06 | 30.06 | 28.02 | 29.05 | 537K | -3.71% |
| 2025-10-24 | 29.56 | 30.41 | 29.52 | 30.17 | 221K | +1.72% |
| 2025-10-23 | 30.00 | 30.04 | 29.59 | 29.66 | 453K | -0.80% |
| 2025-10-22 | 29.83 | 30.22 | 29.81 | 29.90 | 435K | -0.40% |
| 2025-10-21 | 30.24 | 30.26 | 29.92 | 30.02 | 666K | +0.60% |
| 2025-10-20 | 29.68 | 29.89 | 29.62 | 29.84 | 427K | +4.48% |
| 2025-10-17 | 28.92 | 28.95 | 28.33 | 28.56 | 221K | -3.12% |
| 2025-10-16 | 29.64 | 29.70 | 29.19 | 29.48 | 334K | +1.03% |
| 2025-10-15 | 29.56 | 29.80 | 28.91 | 29.18 | 552K | +2.46% |
| 2025-10-14 | 28.72 | 28.88 | 28.31 | 28.48 | 356K | -2.67% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZK — Frequently Asked Questions
Quick answers to the most common questions about buying ZK stock.
How has ZK stock performed recently?
ZK returned +3.0% over the past year, beating its 5-year annualized CAGR of -1.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ZK's all-time high price?
ZEEKR Intelligent Technology Holding Limited reached $33.32 on 2025-03-11. The 52-week high is $31.71. Current 1-year return of +3.0% places the stock closer to historical peaks.
Where can I download ZK historical price data?
This page provides ZK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2025, downloadable in CSV format.