Zhong An Intelligent Living Service Limited 2271
HKEX · Hong Kong SAR China · Finance
HKD 3.68+0.18 (+5.14%)
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 3.68 | +5.14% | HKD 3.50 | HKD 3.68 | HKD 3.49 | 994.00K |
| 2026-09-30 | HKD 3.50 | -0.43% | HKD 3.51 | HKD 3.52 | HKD 3.42 | 496.00K |
| 2026-09-29 | HKD 3.52 | +2.93% | HKD 3.37 | HKD 3.54 | HKD 3.37 | 2.15M |
| 2026-09-28 | HKD 3.41 | +5.08% | HKD 3.25 | HKD 3.50 | HKD 3.20 | 1.37M |
| 2026-09-25 | HKD 3.25 | -4.41% | HKD 3.40 | HKD 3.40 | HKD 3.05 | 298.00K |
| 2026-09-24 | HKD 3.40 | +6.42% | HKD 3.09 | HKD 3.45 | HKD 3.09 | 660.00K |
| 2026-09-23 | HKD 3.19 | +4.41% | HKD 3.07 | HKD 3.26 | HKD 3.07 | 784.00K |
| 2026-09-22 | HKD 3.06 | -0.33% | HKD 3.07 | HKD 3.10 | HKD 3.00 | 5.91M |
| 2026-09-21 | HKD 3.07 | +3.37% | HKD 2.97 | HKD 3.20 | HKD 2.97 | 1.14M |
| 2026-09-18 | HKD 2.97 | -1.16% | HKD 3.01 | HKD 3.01 | HKD 2.94 | 263.20K |
| 2026-09-17 | HKD 3.01 | +0.84% | HKD 2.95 | HKD 3.01 | HKD 2.95 | 324.00K |
| 2026-09-16 | HKD 2.98 | +0.68% | HKD 3.00 | HKD 3.00 | HKD 2.94 | 266.00K |
| 2026-09-15 | HKD 2.96 | -1.17% | HKD 2.96 | HKD 3.03 | HKD 2.88 | 278.00K |
| 2026-09-14 | HKD 2.99 | +2.04% | HKD 2.93 | HKD 3.05 | HKD 2.89 | 288.00K |
| 2026-09-11 | HKD 2.93 | -5.17% | HKD 3.09 | HKD 3.20 | HKD 2.92 | 2.90M |
| 2026-09-10 | HKD 3.10 | +11.33% | HKD 2.81 | HKD 3.35 | HKD 2.81 | 532.00K |
| 2026-09-09 | HKD 2.78 | -1.24% | HKD 2.70 | HKD 2.80 | HKD 2.70 | 492.00K |
| 2026-09-08 | HKD 2.82 | -0.53% | HKD 2.80 | HKD 2.85 | HKD 2.79 | 444.00K |
| 2026-09-07 | HKD 2.83 | -1.74% | HKD 2.87 | HKD 2.87 | HKD 2.80 | 500.00K |
| 2026-09-04 | HKD 2.88 | +0.17% | HKD 2.87 | HKD 2.89 | HKD 2.85 | 272.00K |
| 2026-09-03 | HKD 2.88 | -0.17% | HKD 2.88 | HKD 2.88 | HKD 2.80 | 258.00K |
| 2026-09-02 | HKD 2.88 | -2.21% | HKD 2.94 | HKD 2.94 | HKD 2.87 | 308.00K |
| 2026-09-01 | HKD 2.94 | +1.20% | HKD 2.89 | HKD 3.00 | HKD 2.86 | 3.98M |
| 2026-08-31 | HKD 2.91 | +0.69% | HKD 2.90 | HKD 3.00 | HKD 2.87 | 352.00K |
| 2026-08-28 | HKD 2.89 | +1.94% | HKD 2.84 | HKD 2.89 | HKD 2.84 | 214.00K |
| 2026-08-27 | HKD 2.84 | -1.56% | HKD 2.93 | HKD 2.94 | HKD 2.84 | 82.00K |
| 2026-08-26 | HKD 2.88 | +0.70% | HKD 2.85 | HKD 3.50 | HKD 2.80 | 1.29M |
| 2026-08-25 | HKD 2.86 | 0.00% | HKD 2.89 | HKD 2.89 | HKD 2.83 | 358.00K |
| 2026-08-24 | HKD 2.86 | -1.72% | HKD 2.91 | HKD 2.91 | HKD 2.86 | 352.00K |
| 2026-08-21 | HKD 2.91 | -0.85% | HKD 2.94 | HKD 2.95 | HKD 2.87 | 348.00K |
| 2026-08-20 | HKD 2.93 | -0.84% | HKD 2.98 | HKD 2.98 | HKD 2.90 | 370.00K |
| 2026-08-19 | HKD 2.96 | -0.17% | HKD 2.97 | HKD 3.01 | HKD 2.95 | 338.00K |
| 2026-08-18 | HKD 2.96 | -0.50% | HKD 3.00 | HKD 3.00 | HKD 2.96 | 336.00K |
| 2026-08-17 | HKD 2.98 | -0.67% | HKD 3.01 | HKD 3.01 | HKD 2.96 | 338.00K |
| 2026-08-14 | HKD 3.00 | +2.04% | HKD 2.88 | HKD 3.04 | HKD 2.88 | 270.00K |
| 2026-08-13 | HKD 2.94 | +2.08% | HKD 2.88 | HKD 2.94 | HKD 2.88 | 78.00K |
| 2026-08-12 | HKD 2.88 | -0.69% | HKD 2.90 | HKD 2.94 | HKD 2.80 | 370.00K |
| 2026-08-11 | HKD 2.90 | -3.33% | HKD 3.00 | HKD 3.01 | HKD 2.90 | 342.00K |
| 2026-08-10 | HKD 3.00 | -5.66% | HKD 3.19 | HKD 3.19 | HKD 3.00 | 336.00K |
| 2026-08-07 | HKD 3.18 | +6.71% | HKD 3.00 | HKD 3.18 | HKD 3.00 | 334.00K |
| 2026-08-06 | HKD 2.98 | +3.47% | HKD 2.88 | HKD 2.98 | HKD 2.88 | 346.00K |
| 2026-08-05 | HKD 2.88 | +1.41% | HKD 2.86 | HKD 2.94 | HKD 2.86 | 466.00K |
| 2026-08-04 | HKD 2.84 | -0.35% | HKD 2.87 | HKD 2.88 | HKD 2.84 | 422.00K |
| 2026-08-03 | HKD 2.85 | 0.00% | HKD 2.84 | HKD 2.85 | HKD 2.64 | 506.00K |
| 2026-07-31 | HKD 2.85 | -6.25% | HKD 3.06 | HKD 3.07 | HKD 2.85 | 410.00K |
| 2026-07-30 | HKD 3.04 | -1.30% | HKD 3.11 | HKD 3.11 | HKD 3.02 | 416.00K |
| 2026-07-29 | HKD 3.08 | 0.00% | HKD 3.08 | HKD 3.10 | HKD 2.96 | 468.00K |
| 2026-07-28 | HKD 3.08 | +0.33% | HKD 3.10 | HKD 3.13 | HKD 3.01 | 404.00K |
| 2026-07-27 | HKD 3.07 | -1.29% | HKD 3.14 | HKD 3.15 | HKD 3.05 | 398.00K |
| 2026-07-24 | HKD 3.11 | -2.20% | HKD 3.16 | HKD 3.17 | HKD 3.09 | 394.00K |
| 2026-07-23 | HKD 3.18 | 0.00% | HKD 3.21 | HKD 3.24 | HKD 3.17 | 386.00K |
| 2026-07-22 | HKD 3.18 | -1.24% | HKD 3.21 | HKD 3.24 | HKD 3.18 | 390.00K |
| 2026-07-21 | HKD 3.22 | +0.62% | HKD 3.19 | HKD 3.25 | HKD 3.18 | 380.00K |
| 2026-07-20 | HKD 3.20 | -1.54% | HKD 3.25 | HKD 3.27 | HKD 3.20 | 390.00K |
| 2026-07-17 | HKD 3.25 | +0.93% | HKD 3.26 | HKD 3.30 | HKD 3.23 | 372.00K |
| 2026-07-16 | HKD 3.22 | +1.26% | HKD 3.16 | HKD 3.31 | HKD 3.12 | 372.00K |
| 2026-07-15 | HKD 3.18 | -3.64% | HKD 3.32 | HKD 3.33 | HKD 3.02 | 388.00K |
| 2026-07-14 | HKD 3.30 | +0.61% | HKD 3.29 | HKD 3.37 | HKD 3.27 | 370.00K |
| 2026-07-13 | HKD 3.28 | 0.00% | HKD 3.29 | HKD 3.35 | HKD 3.27 | 548.00K |
| 2026-07-10 | HKD 3.28 | 0.00% | HKD 3.34 | HKD 3.34 | HKD 3.26 | 840.00K |
| 2026-07-09 | HKD 3.28 | -2.67% | HKD 3.37 | HKD 3.40 | HKD 3.25 | 770.00K |
| 2026-07-08 | HKD 3.37 | -2.32% | HKD 3.45 | HKD 3.46 | HKD 3.33 | 858.00K |
| 2026-07-07 | HKD 3.45 | +4.55% | HKD 3.51 | HKD 3.59 | HKD 3.45 | 1.42M |
| 2026-07-06 | HKD 3.30 | -5.44% | HKD 3.46 | HKD 3.46 | HKD 3.30 | 12.00K |
| 2026-07-03 | HKD 3.49 | -0.29% | HKD 3.49 | HKD 3.49 | HKD 3.49 | 0 |
| 2026-07-02 | HKD 3.50 | +1.45% | HKD 3.12 | HKD 3.50 | HKD 3.12 | 112.00K |
| 2026-06-30 | HKD 3.45 | -0.58% | HKD 3.47 | HKD 3.47 | HKD 3.45 | 78.00K |
| 2026-06-29 | HKD 3.47 | -2.80% | HKD 3.49 | HKD 3.49 | HKD 3.47 | 24.00K |
| 2026-06-26 | HKD 3.57 | +3.48% | HKD 3.45 | HKD 3.68 | HKD 3.45 | 3.13M |
| 2026-06-25 | HKD 3.45 | -1.99% | HKD 3.51 | HKD 3.51 | HKD 3.41 | 92.00K |
| 2026-06-24 | HKD 3.52 | +12.46% | HKD 3.14 | HKD 3.52 | HKD 3.02 | 438.00K |
| 2026-06-23 | HKD 3.13 | -0.63% | HKD 3.13 | HKD 3.13 | HKD 3.13 | 0 |
| 2026-06-22 | HKD 3.15 | 0.00% | HKD 3.15 | HKD 3.15 | HKD 3.00 | 136.00K |
| 2026-06-18 | HKD 3.15 | -1.56% | HKD 3.08 | HKD 3.25 | HKD 3.08 | 24.00K |
| 2026-06-17 | HKD 3.20 | 0.00% | HKD 3.20 | HKD 3.20 | HKD 3.20 | 14.03K |
| 2026-06-16 | HKD 3.20 | -2.44% | HKD 3.00 | HKD 3.28 | HKD 3.00 | 204.00K |
| 2026-06-15 | HKD 3.28 | +3.80% | HKD 3.16 | HKD 3.28 | HKD 3.28 | 16.00K |
| 2026-06-12 | HKD 3.16 | 0.00% | HKD 3.03 | HKD 3.30 | HKD 3.16 | 152.00K |
| 2026-06-11 | HKD 3.16 | -2.77% | HKD 3.25 | HKD 3.25 | HKD 3.10 | 156.00K |
| 2026-06-10 | HKD 3.25 | +2.52% | HKD 3.17 | HKD 3.25 | HKD 3.09 | 160.00K |
| 2026-06-09 | HKD 3.17 | +3.59% | HKD 3.06 | HKD 3.24 | HKD 3.06 | 212.00K |
| 2026-06-08 | HKD 3.06 | +2.00% | HKD 3.02 | HKD 3.13 | HKD 3.02 | 88.00K |
| 2026-06-05 | HKD 3.00 | +3.81% | HKD 2.97 | HKD 3.20 | HKD 2.95 | 402.00K |
| 2026-06-04 | HKD 2.89 | +4.33% | HKD 2.94 | HKD 3.00 | HKD 2.88 | 892.00K |
| 2026-06-03 | HKD 2.77 | 0.00% | HKD 2.76 | HKD 2.87 | HKD 2.63 | 176.00K |
| 2026-06-02 | HKD 2.77 | -15.03% | HKD 3.26 | HKD 3.99 | HKD 2.70 | 7.99M |
| 2026-06-01 | HKD 3.26 | +20.74% | HKD 2.70 | HKD 3.30 | HKD 2.70 | 2.63M |
| 2026-05-29 | HKD 2.70 | +25.58% | HKD 2.22 | HKD 2.90 | HKD 1.88 | 5.82M |
| 2026-05-28 | HKD 2.15 | -14.00% | HKD 2.59 | HKD 2.70 | HKD 2.00 | 2.02M |
| 2026-05-27 | HKD 2.50 | +4.17% | HKD 2.45 | HKD 2.70 | HKD 2.40 | 549.00K |