ZHONGTAI FUTURES Company Limited Class H 1461
HKEX · Hong Kong SAR China · Finance
HKD 0.6450-0.01 (-0.77%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.64 | -0.77% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 136.95K |
| 2026-09-29 | HKD 0.65 | -0.76% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 110.00K |
| 2026-09-28 | HKD 0.65 | -0.76% | HKD 0.65 | HKD 0.66 | HKD 0.65 | 169.00K |
| 2026-09-25 | HKD 0.66 | -2.22% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 6.00K |
| 2026-09-24 | HKD 0.68 | -2.88% | HKD 0.67 | HKD 0.69 | HKD 0.67 | 684.00K |
| 2026-09-23 | HKD 0.69 | +3.73% | HKD 0.67 | HKD 0.71 | HKD 0.67 | 115.00K |
| 2026-09-22 | HKD 0.67 | -0.74% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 6.00K |
| 2026-09-21 | HKD 0.68 | +3.85% | HKD 0.65 | HKD 0.68 | HKD 0.63 | 80.00K |
| 2026-09-18 | HKD 0.65 | -5.11% | HKD 0.67 | HKD 0.67 | HKD 0.63 | 240.00K |
| 2026-09-17 | HKD 0.69 | -3.52% | HKD 0.67 | HKD 0.69 | HKD 0.66 | 30.00K |
| 2026-09-16 | HKD 0.71 | +4.41% | HKD 0.66 | HKD 0.71 | HKD 0.62 | 24.00K |
| 2026-09-15 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 1.00K |
| 2026-09-14 | HKD 0.68 | -0.73% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-09-11 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.70 | HKD 0.68 | 541.00K |
| 2026-09-10 | HKD 0.69 | +0.74% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 7.00K |
| 2026-09-09 | HKD 0.68 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.66 | 138.00K |
| 2026-09-08 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-09-07 | HKD 0.68 | -1.45% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-09-04 | HKD 0.69 | +1.47% | HKD 0.69 | HKD 0.69 | HKD 0.66 | 65.00K |
| 2026-09-03 | HKD 0.68 | 0.00% | HKD 0.67 | HKD 0.69 | HKD 0.66 | 3.00K |
| 2026-09-02 | HKD 0.68 | -0.73% | HKD 0.69 | HKD 0.69 | HKD 0.66 | 4.00K |
| 2026-09-01 | HKD 0.69 | 0.00% | HKD 0.65 | HKD 0.69 | HKD 0.65 | 126.00K |
| 2026-08-31 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-08-28 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-08-27 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 18.00K |
| 2026-08-26 | HKD 0.69 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.65 | 19.00K |
| 2026-08-25 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-08-24 | HKD 0.69 | -0.72% | HKD 0.67 | HKD 0.69 | HKD 0.65 | 110.00K |
| 2026-08-21 | HKD 0.69 | +2.99% | HKD 0.68 | HKD 0.69 | HKD 0.65 | 15.00K |
| 2026-08-20 | HKD 0.67 | -0.74% | HKD 0.67 | HKD 0.67 | HKD 0.63 | 290.00K |
| 2026-08-19 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-08-18 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-08-17 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 115.00K |
| 2026-08-14 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-08-13 | HKD 0.68 | +0.75% | HKD 0.62 | HKD 0.69 | HKD 0.62 | 102.00K |
| 2026-08-12 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-08-11 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-08-10 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-08-07 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-08-06 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-08-05 | HKD 0.67 | +1.52% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-08-04 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-08-03 | HKD 0.66 | +3.13% | HKD 0.63 | HKD 0.69 | HKD 0.63 | 42.00K |
| 2026-07-31 | HKD 0.64 | -4.48% | HKD 0.67 | HKD 0.67 | HKD 0.63 | 15.00K |
| 2026-07-30 | HKD 0.67 | +1.52% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-07-29 | HKD 0.66 | -2.94% | HKD 0.63 | HKD 0.66 | HKD 0.62 | 164.00K |
| 2026-07-28 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-27 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-24 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-23 | HKD 0.68 | 0.00% | HKD 0.69 | HKD 0.71 | HKD 0.65 | 439.00K |
| 2026-07-22 | HKD 0.68 | +3.03% | HKD 0.66 | HKD 0.70 | HKD 0.66 | 721.00K |
| 2026-07-21 | HKD 0.66 | -2.94% | HKD 0.64 | HKD 0.69 | HKD 0.62 | 213.00K |
| 2026-07-20 | HKD 0.68 | +9.68% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 30.00K |
| 2026-07-17 | HKD 0.62 | -4.62% | HKD 0.65 | HKD 0.67 | HKD 0.61 | 458.00K |
| 2026-07-16 | HKD 0.65 | +20.37% | HKD 0.60 | HKD 0.65 | HKD 0.60 | 1.22M |
| 2026-07-15 | HKD 0.54 | 0.00% | HKD 0.53 | HKD 0.54 | HKD 0.53 | 5.00K |
| 2026-07-14 | HKD 0.54 | -3.57% | HKD 0.57 | HKD 0.57 | HKD 0.52 | 17.00K |
| 2026-07-13 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-07-10 | HKD 0.56 | +1.82% | HKD 0.55 | HKD 0.56 | HKD 0.54 | 58.00K |
| 2026-07-09 | HKD 0.55 | -1.79% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 13.00K |
| 2026-07-08 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-07-07 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-07-06 | HKD 0.56 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 22.00K |
| 2026-07-03 | HKD 0.56 | +1.82% | HKD 0.61 | HKD 0.63 | HKD 0.56 | 138.00K |
| 2026-07-02 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 6.00K |
| 2026-06-30 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-06-29 | HKD 0.55 | +7.84% | HKD 0.51 | HKD 0.55 | HKD 0.51 | 64.00K |
| 2026-06-26 | HKD 0.51 | -8.93% | HKD 0.53 | HKD 0.53 | HKD 0.51 | 92.00K |
| 2026-06-25 | HKD 0.56 | -6.67% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 109.00K |
| 2026-06-24 | HKD 0.60 | +7.14% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-23 | HKD 0.56 | -1.75% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 67.00K |
| 2026-06-22 | HKD 0.57 | +9.62% | HKD 0.51 | HKD 0.68 | HKD 0.51 | 572.00K |
| 2026-06-18 | HKD 0.52 | -5.45% | HKD 0.52 | HKD 0.52 | HKD 0.50 | 368.00K |
| 2026-06-17 | HKD 0.55 | 0.00% | HKD 0.54 | HKD 0.55 | HKD 0.52 | 79.00K |
| 2026-06-16 | HKD 0.55 | -5.17% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 11.00K |
| 2026-06-15 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-06-12 | HKD 0.58 | +7.41% | HKD 0.52 | HKD 0.60 | HKD 0.51 | 114.00K |
| 2026-06-11 | HKD 0.54 | +5.88% | HKD 0.52 | HKD 0.55 | HKD 0.51 | 105.00K |
| 2026-06-10 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-09 | HKD 0.51 | -12.07% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 1.00K |
| 2026-06-08 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-06-05 | HKD 0.58 | +11.54% | HKD 0.52 | HKD 0.58 | HKD 0.48 | 204.00K |
| 2026-06-04 | HKD 0.52 | -1.89% | HKD 0.52 | HKD 0.54 | HKD 0.52 | 46.00K |
| 2026-06-03 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 3.00K |
| 2026-06-02 | HKD 0.53 | 0.00% | HKD 0.52 | HKD 0.53 | HKD 0.51 | 12.00K |
| 2026-06-01 | HKD 0.53 | +1.92% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 189.00K |
| 2026-05-29 | HKD 0.52 | -5.45% | HKD 0.55 | HKD 0.55 | HKD 0.52 | 71.00K |
| 2026-05-28 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.54 | 65.00K |
| 2026-05-27 | HKD 0.55 | -3.51% | HKD 0.58 | HKD 0.58 | HKD 0.55 | 107.00K |
| 2026-05-26 | HKD 0.57 | +1.79% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 159.00K |