Z Fin Limited 1168
HKEX · Hong Kong SAR China · Finance
HKD 5.00-0.00 (-0.10%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.99 | -0.10% | HKD 4.96 | HKD 5.03 | HKD 4.91 | 224.07K |
| 2026-09-30 | HKD 5.00 | -0.89% | HKD 4.93 | HKD 5.06 | HKD 4.85 | 393.05K |
| 2026-09-29 | HKD 5.05 | +2.23% | HKD 4.91 | HKD 5.10 | HKD 4.90 | 133.05K |
| 2026-09-28 | HKD 4.93 | -1.60% | HKD 5.01 | HKD 5.01 | HKD 4.84 | 169.00K |
| 2026-09-25 | HKD 5.01 | -0.69% | HKD 5.01 | HKD 5.14 | HKD 5.01 | 83.00K |
| 2026-09-24 | HKD 5.05 | +0.50% | HKD 5.03 | HKD 5.18 | HKD 5.01 | 186.00K |
| 2026-09-23 | HKD 5.03 | -0.69% | HKD 5.02 | HKD 5.09 | HKD 5.01 | 96.00K |
| 2026-09-22 | HKD 5.06 | -0.20% | HKD 5.08 | HKD 5.11 | HKD 5.00 | 223.57K |
| 2026-09-21 | HKD 5.07 | -1.17% | HKD 5.16 | HKD 5.16 | HKD 5.07 | 203.05K |
| 2026-09-18 | HKD 5.13 | -0.87% | HKD 5.18 | HKD 5.18 | HKD 5.09 | 402.50K |
| 2026-09-17 | HKD 5.18 | +0.10% | HKD 5.16 | HKD 5.20 | HKD 5.13 | 193.00K |
| 2026-09-16 | HKD 5.17 | -0.67% | HKD 5.18 | HKD 5.20 | HKD 5.16 | 387.04K |
| 2026-09-15 | HKD 5.20 | -0.48% | HKD 5.23 | HKD 5.23 | HKD 5.20 | 325.20K |
| 2026-09-14 | HKD 5.23 | +3.87% | HKD 5.05 | HKD 5.26 | HKD 5.03 | 901.70K |
| 2026-09-11 | HKD 5.03 | -1.27% | HKD 5.05 | HKD 5.12 | HKD 5.00 | 397.00K |
| 2026-09-10 | HKD 5.10 | 0.00% | HKD 5.12 | HKD 5.16 | HKD 5.05 | 377.80K |
| 2026-09-09 | HKD 5.10 | -1.64% | HKD 5.18 | HKD 5.36 | HKD 5.10 | 509.80K |
| 2026-09-08 | HKD 5.18 | -0.86% | HKD 5.20 | HKD 5.23 | HKD 5.16 | 621.01K |
| 2026-09-07 | HKD 5.23 | -1.13% | HKD 5.38 | HKD 5.38 | HKD 5.22 | 522.00K |
| 2026-09-04 | HKD 5.29 | -0.56% | HKD 5.44 | HKD 5.44 | HKD 5.29 | 637.40K |
| 2026-09-03 | HKD 5.32 | +0.38% | HKD 5.30 | HKD 5.48 | HKD 5.30 | 241.00K |
| 2026-09-02 | HKD 5.30 | -2.75% | HKD 5.45 | HKD 5.46 | HKD 5.30 | 414.30K |
| 2026-09-01 | HKD 5.45 | +0.28% | HKD 5.43 | HKD 5.49 | HKD 5.40 | 444.40K |
| 2026-08-31 | HKD 5.43 | -1.00% | HKD 5.50 | HKD 5.50 | HKD 5.43 | 109.50K |
| 2026-08-28 | HKD 5.49 | +1.29% | HKD 5.50 | HKD 5.54 | HKD 5.47 | 479.00K |
| 2026-08-27 | HKD 5.42 | -1.90% | HKD 5.53 | HKD 5.63 | HKD 5.42 | 527.74K |
| 2026-08-26 | HKD 5.53 | +0.45% | HKD 5.50 | HKD 5.57 | HKD 5.50 | 543.00K |
| 2026-08-25 | HKD 5.50 | 0.00% | HKD 5.51 | HKD 5.51 | HKD 5.49 | 336.50K |
| 2026-08-24 | HKD 5.50 | 0.00% | HKD 5.49 | HKD 5.51 | HKD 5.49 | 230.40K |
| 2026-08-21 | HKD 5.50 | 0.00% | HKD 5.51 | HKD 5.52 | HKD 5.46 | 274.50K |
| 2026-08-20 | HKD 5.50 | 0.00% | HKD 5.33 | HKD 5.53 | HKD 5.33 | 120.73K |
| 2026-08-19 | HKD 5.50 | -0.09% | HKD 5.53 | HKD 5.53 | HKD 5.40 | 322.29K |
| 2026-08-18 | HKD 5.51 | -0.54% | HKD 5.50 | HKD 5.53 | HKD 5.49 | 147.50K |
| 2026-08-17 | HKD 5.53 | +0.64% | HKD 5.44 | HKD 5.54 | HKD 5.44 | 170.00K |
| 2026-08-14 | HKD 5.50 | 0.00% | HKD 5.45 | HKD 5.54 | HKD 5.45 | 295.00K |
| 2026-08-13 | HKD 5.50 | +0.82% | HKD 5.49 | HKD 5.50 | HKD 5.30 | 305.00K |
| 2026-08-12 | HKD 5.45 | -1.45% | HKD 5.53 | HKD 5.59 | HKD 5.45 | 196.20K |
| 2026-08-11 | HKD 5.53 | +0.64% | HKD 5.50 | HKD 5.55 | HKD 5.49 | 249.00K |
| 2026-08-10 | HKD 5.50 | -0.90% | HKD 5.55 | HKD 5.55 | HKD 5.50 | 270.86K |
| 2026-08-07 | HKD 5.55 | 0.00% | HKD 5.50 | HKD 5.59 | HKD 5.47 | 277.66K |
| 2026-08-06 | HKD 5.55 | +0.63% | HKD 5.51 | HKD 5.59 | HKD 5.50 | 97.58K |
| 2026-08-05 | HKD 5.51 | -2.48% | HKD 5.51 | HKD 5.64 | HKD 5.51 | 73.00K |
| 2026-08-04 | HKD 5.66 | +2.45% | HKD 5.52 | HKD 5.68 | HKD 5.50 | 159.03K |
| 2026-08-03 | HKD 5.52 | -0.18% | HKD 5.58 | HKD 5.58 | HKD 5.48 | 127.50K |
| 2026-07-31 | HKD 5.53 | +0.55% | HKD 5.50 | HKD 5.59 | HKD 5.47 | 358.00K |
| 2026-07-30 | HKD 5.50 | +1.10% | HKD 5.49 | HKD 5.58 | HKD 5.39 | 916.04K |
| 2026-07-29 | HKD 5.44 | -0.91% | HKD 5.42 | HKD 5.50 | HKD 5.40 | 1.22M |
| 2026-07-28 | HKD 5.49 | -0.90% | HKD 5.55 | HKD 5.61 | HKD 5.37 | 1.34M |
| 2026-07-27 | HKD 5.54 | -2.98% | HKD 5.71 | HKD 5.71 | HKD 5.49 | 1.35M |
| 2026-07-24 | HKD 5.71 | +2.15% | HKD 5.59 | HKD 5.84 | HKD 5.50 | 2.25M |
| 2026-07-23 | HKD 5.59 | +5.08% | HKD 5.45 | HKD 5.68 | HKD 5.17 | 2.77M |
| 2026-07-22 | HKD 5.32 | +30.07% | HKD 5.82 | HKD 6.09 | HKD 5.30 | 3.70M |
| 2026-07-21 | HKD 4.09 | 0.00% | HKD 4.09 | HKD 4.09 | HKD 4.09 | 0 |
| 2026-07-20 | HKD 4.09 | 0.00% | HKD 4.09 | HKD 4.09 | HKD 4.09 | 0 |
| 2026-07-17 | HKD 4.09 | 0.00% | HKD 4.09 | HKD 4.09 | HKD 4.09 | 0 |
| 2026-07-16 | HKD 4.09 | 0.00% | HKD 4.09 | HKD 4.09 | HKD 4.09 | 0 |
| 2026-07-15 | HKD 4.09 | 0.00% | HKD 4.09 | HKD 4.09 | HKD 4.09 | 0 |
| 2026-07-14 | HKD 4.09 | 0.00% | HKD 4.09 | HKD 4.09 | HKD 4.09 | 0 |
| 2026-07-13 | HKD 4.09 | 0.00% | HKD 4.09 | HKD 4.09 | HKD 4.09 | 0 |
| 2026-07-10 | HKD 4.09 | 0.00% | HKD 4.09 | HKD 4.09 | HKD 4.09 | 0 |
| 2026-07-09 | HKD 4.09 | +11.44% | HKD 3.61 | HKD 4.10 | HKD 3.57 | 643.20K |
| 2026-07-08 | HKD 3.67 | +5.76% | HKD 3.42 | HKD 3.73 | HKD 3.42 | 277.00K |
| 2026-07-07 | HKD 3.47 | 0.00% | HKD 3.47 | HKD 3.67 | HKD 3.26 | 452.00K |
| 2026-07-06 | HKD 3.47 | +10.51% | HKD 2.98 | HKD 3.57 | HKD 2.98 | 716.97K |
| 2026-07-03 | HKD 3.14 | +9.79% | HKD 3.02 | HKD 3.40 | HKD 2.93 | 383.54K |
| 2026-07-02 | HKD 2.86 | -4.03% | HKD 2.82 | HKD 3.03 | HKD 2.82 | 70.00K |
| 2026-06-30 | HKD 2.98 | +1.71% | HKD 2.75 | HKD 3.04 | HKD 2.74 | 90.50K |
| 2026-06-29 | HKD 2.93 | +1.74% | HKD 3.03 | HKD 3.03 | HKD 2.88 | 50.00K |
| 2026-06-26 | HKD 2.88 | -4.64% | HKD 3.01 | HKD 3.01 | HKD 2.86 | 173.02K |
| 2026-06-25 | HKD 3.02 | +1.00% | HKD 2.99 | HKD 3.02 | HKD 2.84 | 128.80K |
| 2026-06-24 | HKD 2.99 | -0.33% | HKD 2.90 | HKD 3.02 | HKD 2.75 | 208.38K |
| 2026-06-23 | HKD 3.00 | +1.01% | HKD 3.02 | HKD 3.02 | HKD 2.83 | 66.00K |
| 2026-06-22 | HKD 2.97 | +2.41% | HKD 2.83 | HKD 3.08 | HKD 2.83 | 41.00K |
| 2026-06-18 | HKD 2.90 | -3.65% | HKD 3.00 | HKD 3.00 | HKD 2.86 | 54.70K |
| 2026-06-17 | HKD 3.01 | +0.67% | HKD 2.83 | HKD 3.03 | HKD 2.82 | 92.00K |
| 2026-06-16 | HKD 2.99 | +1.70% | HKD 2.82 | HKD 2.99 | HKD 2.78 | 79.00K |
| 2026-06-15 | HKD 2.94 | +2.08% | HKD 2.77 | HKD 3.09 | HKD 2.77 | 152.00K |
| 2026-06-12 | HKD 2.88 | +5.11% | HKD 2.80 | HKD 2.89 | HKD 2.74 | 135.00K |
| 2026-06-11 | HKD 2.74 | -5.19% | HKD 2.82 | HKD 2.99 | HKD 2.66 | 276.12K |
| 2026-06-10 | HKD 2.89 | -5.86% | HKD 3.20 | HKD 3.38 | HKD 2.82 | 193.00K |
| 2026-06-09 | HKD 3.07 | +5.50% | HKD 2.80 | HKD 3.08 | HKD 2.80 | 81.20K |
| 2026-06-08 | HKD 2.91 | +0.34% | HKD 2.90 | HKD 2.95 | HKD 2.79 | 42.00K |
| 2026-06-05 | HKD 2.90 | -3.33% | HKD 2.98 | HKD 3.05 | HKD 2.79 | 97.00K |
| 2026-06-04 | HKD 3.00 | +3.45% | HKD 2.60 | HKD 3.10 | HKD 2.60 | 109.00K |
| 2026-06-03 | HKD 2.90 | +1.75% | HKD 2.78 | HKD 3.00 | HKD 2.75 | 290.50K |
| 2026-06-02 | HKD 2.85 | +9.62% | HKD 2.55 | HKD 2.90 | HKD 2.52 | 233.00K |
| 2026-06-01 | HKD 2.60 | -4.76% | HKD 2.72 | HKD 2.73 | HKD 2.55 | 541.50K |
| 2026-05-29 | HKD 2.73 | -0.36% | HKD 2.73 | HKD 2.76 | HKD 2.63 | 266.00K |
| 2026-05-28 | HKD 2.74 | -5.52% | HKD 2.74 | HKD 2.79 | HKD 2.60 | 753.00K |
| 2026-05-27 | HKD 2.90 | -4.92% | HKD 3.06 | HKD 3.13 | HKD 2.73 | 443.00K |