Zhong Ao Home Group Limited 1538
HKEX · Hong Kong SAR China · Finance
HKD 0.8400+0.04 (+5.00%)
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 0.84 | +5.00% | HKD 0.80 | HKD 0.84 | HKD 0.79 | 1.15M |
| 2026-09-30 | HKD 0.80 | -1.84% | HKD 0.83 | HKD 0.85 | HKD 0.78 | 1.24M |
| 2026-09-29 | HKD 0.81 | -4.12% | HKD 0.81 | HKD 0.86 | HKD 0.80 | 588.00K |
| 2026-09-28 | HKD 0.85 | -0.58% | HKD 0.81 | HKD 0.85 | HKD 0.81 | 72.00K |
| 2026-09-25 | HKD 0.86 | +0.59% | HKD 0.86 | HKD 0.86 | HKD 0.83 | 56.00K |
| 2026-09-24 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.80 | 676.00K |
| 2026-09-23 | HKD 0.85 | +1.19% | HKD 0.86 | HKD 0.86 | HKD 0.82 | 406.00K |
| 2026-09-22 | HKD 0.84 | -2.33% | HKD 0.87 | HKD 0.88 | HKD 0.84 | 874.00K |
| 2026-09-21 | HKD 0.86 | +1.78% | HKD 0.81 | HKD 0.87 | HKD 0.81 | 794.00K |
| 2026-09-18 | HKD 0.85 | 0.00% | HKD 0.86 | HKD 0.87 | HKD 0.80 | 794.00K |
| 2026-09-17 | HKD 0.85 | +3.05% | HKD 0.82 | HKD 0.86 | HKD 0.80 | 1.32M |
| 2026-09-16 | HKD 0.82 | -2.38% | HKD 0.84 | HKD 0.87 | HKD 0.80 | 666.00K |
| 2026-09-15 | HKD 0.84 | -3.45% | HKD 0.87 | HKD 0.87 | HKD 0.83 | 532.00K |
| 2026-09-14 | HKD 0.87 | +9.43% | HKD 0.79 | HKD 0.87 | HKD 0.76 | 2.95M |
| 2026-09-11 | HKD 0.80 | +1.27% | HKD 0.77 | HKD 0.81 | HKD 0.76 | 844.00K |
| 2026-09-10 | HKD 0.79 | -3.09% | HKD 0.82 | HKD 0.82 | HKD 0.79 | 1.17M |
| 2026-09-09 | HKD 0.81 | +1.25% | HKD 0.80 | HKD 0.81 | HKD 0.77 | 1.15M |
| 2026-09-08 | HKD 0.80 | +14.29% | HKD 0.68 | HKD 0.81 | HKD 0.68 | 2.76M |
| 2026-09-07 | HKD 0.70 | +9.38% | HKD 0.65 | HKD 0.70 | HKD 0.57 | 1.81M |
| 2026-09-04 | HKD 0.64 | +11.30% | HKD 0.57 | HKD 0.65 | HKD 0.55 | 1.64M |
| 2026-09-03 | HKD 0.57 | -0.86% | HKD 0.57 | HKD 0.58 | HKD 0.56 | 264.00K |
| 2026-09-02 | HKD 0.58 | -0.85% | HKD 0.56 | HKD 0.58 | HKD 0.55 | 104.00K |
| 2026-09-01 | HKD 0.58 | -0.85% | HKD 0.60 | HKD 0.61 | HKD 0.56 | 498.00K |
| 2026-08-31 | HKD 0.59 | -3.28% | HKD 0.60 | HKD 0.60 | HKD 0.57 | 154.00K |
| 2026-08-28 | HKD 0.61 | +2.52% | HKD 0.60 | HKD 0.62 | HKD 0.58 | 484.00K |
| 2026-08-27 | HKD 0.60 | -4.03% | HKD 0.60 | HKD 0.63 | HKD 0.60 | 378.00K |
| 2026-08-26 | HKD 0.62 | -6.06% | HKD 0.63 | HKD 0.63 | HKD 0.60 | 458.00K |
| 2026-08-25 | HKD 0.66 | +10.00% | HKD 0.59 | HKD 0.67 | HKD 0.59 | 1.07M |
| 2026-08-24 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-08-21 | HKD 0.60 | -0.83% | HKD 0.59 | HKD 0.63 | HKD 0.55 | 848.00K |
| 2026-08-20 | HKD 0.61 | -3.20% | HKD 0.63 | HKD 0.64 | HKD 0.58 | 834.00K |
| 2026-08-19 | HKD 0.63 | -8.76% | HKD 0.66 | HKD 0.66 | HKD 0.59 | 898.00K |
| 2026-08-18 | HKD 0.69 | -2.84% | HKD 0.70 | HKD 0.70 | HKD 0.65 | 1.42M |
| 2026-08-17 | HKD 0.70 | -0.70% | HKD 0.70 | HKD 0.71 | HKD 0.68 | 1.38M |
| 2026-08-14 | HKD 0.71 | +2.16% | HKD 0.70 | HKD 0.71 | HKD 0.69 | 752.00K |
| 2026-08-13 | HKD 0.69 | -4.14% | HKD 0.72 | HKD 0.72 | HKD 0.69 | 190.00K |
| 2026-08-12 | HKD 0.73 | -0.68% | HKD 0.71 | HKD 0.73 | HKD 0.68 | 1.11M |
| 2026-08-11 | HKD 0.73 | 0.00% | HKD 0.71 | HKD 0.74 | HKD 0.70 | 1.17M |
| 2026-08-10 | HKD 0.73 | +8.96% | HKD 0.67 | HKD 0.74 | HKD 0.67 | 620.00K |
| 2026-08-07 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 156.00K |
| 2026-08-06 | HKD 0.67 | -2.19% | HKD 0.68 | HKD 0.68 | HKD 0.66 | 382.00K |
| 2026-08-05 | HKD 0.69 | -5.52% | HKD 0.73 | HKD 0.75 | HKD 0.66 | 1.52M |
| 2026-08-04 | HKD 0.73 | -3.33% | HKD 0.71 | HKD 0.73 | HKD 0.70 | 326.00K |
| 2026-08-03 | HKD 0.75 | +1.35% | HKD 0.71 | HKD 0.75 | HKD 0.70 | 152.00K |
| 2026-07-31 | HKD 0.74 | -3.90% | HKD 0.76 | HKD 0.77 | HKD 0.70 | 402.00K |
| 2026-07-30 | HKD 0.77 | +2.67% | HKD 0.75 | HKD 0.78 | HKD 0.75 | 72.00K |
| 2026-07-29 | HKD 0.75 | -2.60% | HKD 0.77 | HKD 0.77 | HKD 0.71 | 488.00K |
| 2026-07-28 | HKD 0.77 | -3.75% | HKD 0.81 | HKD 0.81 | HKD 0.75 | 216.00K |
| 2026-07-27 | HKD 0.80 | -1.23% | HKD 0.83 | HKD 0.83 | HKD 0.78 | 76.00K |
| 2026-07-24 | HKD 0.81 | 0.00% | HKD 0.80 | HKD 0.81 | HKD 0.78 | 524.00K |
| 2026-07-23 | HKD 0.81 | -1.22% | HKD 0.83 | HKD 0.86 | HKD 0.80 | 594.00K |
| 2026-07-22 | HKD 0.82 | +7.89% | HKD 0.83 | HKD 0.84 | HKD 0.80 | 1.07M |
| 2026-07-21 | HKD 0.76 | -3.80% | HKD 0.80 | HKD 0.84 | HKD 0.76 | 682.00K |
| 2026-07-20 | HKD 0.79 | -1.25% | HKD 0.80 | HKD 0.82 | HKD 0.79 | 140.00K |
| 2026-07-17 | HKD 0.80 | -3.61% | HKD 0.82 | HKD 0.82 | HKD 0.79 | 480.00K |
| 2026-07-16 | HKD 0.83 | -3.49% | HKD 0.85 | HKD 0.85 | HKD 0.81 | 680.00K |
| 2026-07-15 | HKD 0.86 | +1.18% | HKD 0.83 | HKD 0.88 | HKD 0.83 | 242.00K |
| 2026-07-14 | HKD 0.85 | -3.41% | HKD 0.89 | HKD 0.89 | HKD 0.85 | 408.00K |
| 2026-07-13 | HKD 0.88 | +4.76% | HKD 0.82 | HKD 0.90 | HKD 0.80 | 768.00K |
| 2026-07-10 | HKD 0.84 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.83 | 226.00K |
| 2026-07-09 | HKD 0.84 | -1.18% | HKD 0.84 | HKD 0.85 | HKD 0.81 | 312.00K |
| 2026-07-08 | HKD 0.85 | +1.19% | HKD 0.85 | HKD 0.85 | HKD 0.83 | 268.00K |
| 2026-07-07 | HKD 0.84 | +1.20% | HKD 0.84 | HKD 0.86 | HKD 0.83 | 448.00K |
| 2026-07-06 | HKD 0.83 | -8.79% | HKD 0.85 | HKD 0.88 | HKD 0.78 | 2.42M |
| 2026-07-03 | HKD 0.91 | +4.60% | HKD 0.88 | HKD 0.96 | HKD 0.79 | 5.96M |
| 2026-07-02 | HKD 0.87 | +7.41% | HKD 0.81 | HKD 0.87 | HKD 0.81 | 1.21M |
| 2026-06-30 | HKD 0.81 | +2.53% | HKD 0.81 | HKD 0.81 | HKD 0.77 | 58.00K |
| 2026-06-29 | HKD 0.79 | -1.25% | HKD 0.79 | HKD 0.80 | HKD 0.78 | 708.00K |
| 2026-06-26 | HKD 0.80 | +9.59% | HKD 0.76 | HKD 0.91 | HKD 0.75 | 1.90M |
| 2026-06-25 | HKD 0.73 | -2.67% | HKD 0.76 | HKD 0.76 | HKD 0.72 | 160.00K |
| 2026-06-24 | HKD 0.75 | +2.74% | HKD 0.73 | HKD 0.76 | HKD 0.65 | 1.54M |
| 2026-06-23 | HKD 0.73 | -3.95% | HKD 0.73 | HKD 0.74 | HKD 0.70 | 390.00K |
| 2026-06-22 | HKD 0.76 | -6.17% | HKD 0.82 | HKD 0.82 | HKD 0.70 | 704.00K |
| 2026-06-18 | HKD 0.81 | -2.41% | HKD 0.81 | HKD 0.83 | HKD 0.80 | 202.00K |
| 2026-06-17 | HKD 0.83 | +1.22% | HKD 0.85 | HKD 0.85 | HKD 0.81 | 210.00K |
| 2026-06-16 | HKD 0.82 | -2.38% | HKD 0.80 | HKD 0.84 | HKD 0.80 | 406.00K |
| 2026-06-15 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.86 | HKD 0.80 | 210.00K |
| 2026-06-12 | HKD 0.84 | -1.18% | HKD 0.85 | HKD 0.85 | HKD 0.84 | 102.00K |
| 2026-06-11 | HKD 0.85 | +1.19% | HKD 0.86 | HKD 0.86 | HKD 0.84 | 260.00K |
| 2026-06-10 | HKD 0.84 | -1.18% | HKD 0.85 | HKD 0.85 | HKD 0.84 | 20.00K |
| 2026-06-09 | HKD 0.85 | -2.30% | HKD 0.88 | HKD 0.90 | HKD 0.84 | 298.00K |
| 2026-06-08 | HKD 0.87 | -3.33% | HKD 0.89 | HKD 0.89 | HKD 0.84 | 240.00K |
| 2026-06-05 | HKD 0.90 | +1.12% | HKD 0.88 | HKD 0.91 | HKD 0.87 | 610.00K |
| 2026-06-04 | HKD 0.89 | +5.95% | HKD 0.86 | HKD 0.92 | HKD 0.82 | 1.37M |
| 2026-06-03 | HKD 0.84 | +1.20% | HKD 0.82 | HKD 0.84 | HKD 0.80 | 1.13M |
| 2026-06-02 | HKD 0.83 | -2.35% | HKD 0.85 | HKD 0.85 | HKD 0.79 | 1.00M |
| 2026-06-01 | HKD 0.85 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.84 | 196.00K |
| 2026-05-29 | HKD 0.85 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.84 | 120.00K |
| 2026-05-28 | HKD 0.85 | +1.19% | HKD 0.84 | HKD 0.87 | HKD 0.83 | 928.00K |
| 2026-05-27 | HKD 0.84 | +1.20% | HKD 0.83 | HKD 0.85 | HKD 0.83 | 376.00K |