ZO Future Group 2309
HKEX · Hong Kong SAR China · Consumer Services
HKD 1.70-0.20 (-10.79%)
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 1.70 | -10.79% | HKD 1.90 | HKD 1.95 | HKD 1.70 | 4.36M |
| 2026-09-29 | HKD 1.90 | -9.52% | HKD 2.10 | HKD 2.10 | HKD 1.85 | 4.30M |
| 2026-09-28 | HKD 2.10 | +1.20% | HKD 2.06 | HKD 2.11 | HKD 2.05 | 3.86M |
| 2026-09-25 | HKD 2.08 | +3.75% | HKD 2.00 | HKD 2.08 | HKD 1.97 | 3.97M |
| 2026-09-24 | HKD 2.00 | -2.44% | HKD 2.01 | HKD 2.08 | HKD 1.98 | 4.14M |
| 2026-09-23 | HKD 2.05 | -2.38% | HKD 2.08 | HKD 2.13 | HKD 2.00 | 3.98M |
| 2026-09-22 | HKD 2.10 | +0.24% | HKD 2.10 | HKD 2.13 | HKD 2.02 | 4.26M |
| 2026-09-21 | HKD 2.10 | +3.46% | HKD 2.02 | HKD 2.13 | HKD 1.96 | 4.82M |
| 2026-09-18 | HKD 2.03 | -0.25% | HKD 2.04 | HKD 2.12 | HKD 2.01 | 3.46M |
| 2026-09-17 | HKD 2.03 | -1.46% | HKD 2.02 | HKD 2.13 | HKD 2.02 | 3.45M |
| 2026-09-16 | HKD 2.06 | +2.74% | HKD 2.00 | HKD 2.06 | HKD 1.94 | 3.68M |
| 2026-09-15 | HKD 2.01 | -5.87% | HKD 2.10 | HKD 2.13 | HKD 1.95 | 3.58M |
| 2026-09-14 | HKD 2.13 | +5.97% | HKD 1.98 | HKD 2.25 | HKD 1.97 | 3.87M |
| 2026-09-11 | HKD 2.01 | +5.79% | HKD 1.88 | HKD 2.06 | HKD 1.88 | 3.74M |
| 2026-09-10 | HKD 1.90 | +4.40% | HKD 1.80 | HKD 1.93 | HKD 1.80 | 3.92M |
| 2026-09-09 | HKD 1.82 | +1.96% | HKD 1.78 | HKD 1.89 | HKD 1.75 | 4.09M |
| 2026-09-08 | HKD 1.78 | -1.65% | HKD 1.78 | HKD 1.84 | HKD 1.75 | 4.22M |
| 2026-09-07 | HKD 1.82 | 0.00% | HKD 1.82 | HKD 1.87 | HKD 1.80 | 3.83M |
| 2026-09-04 | HKD 1.82 | +1.97% | HKD 1.77 | HKD 1.85 | HKD 1.74 | 4.02M |
| 2026-09-03 | HKD 1.78 | -2.20% | HKD 1.83 | HKD 1.86 | HKD 1.77 | 3.94M |
| 2026-09-02 | HKD 1.82 | -3.45% | HKD 1.86 | HKD 1.97 | HKD 1.78 | 3.96M |
| 2026-09-01 | HKD 1.88 | +5.60% | HKD 1.80 | HKD 1.90 | HKD 1.78 | 3.91M |
| 2026-08-31 | HKD 1.78 | +2.00% | HKD 1.77 | HKD 1.87 | HKD 1.72 | 4.03M |
| 2026-08-28 | HKD 1.75 | -7.16% | HKD 1.84 | HKD 1.89 | HKD 1.75 | 3.98M |
| 2026-08-27 | HKD 1.88 | -2.58% | HKD 1.93 | HKD 1.95 | HKD 1.80 | 3.82M |
| 2026-08-26 | HKD 1.93 | -6.07% | HKD 2.07 | HKD 2.08 | HKD 1.90 | 3.92M |
| 2026-08-25 | HKD 2.06 | +4.83% | HKD 1.96 | HKD 2.10 | HKD 1.94 | 4.34M |
| 2026-08-24 | HKD 1.97 | +2.08% | HKD 1.92 | HKD 1.99 | HKD 1.82 | 3.88M |
| 2026-08-21 | HKD 1.92 | +4.34% | HKD 1.84 | HKD 1.97 | HKD 1.80 | 3.90M |
| 2026-08-20 | HKD 1.85 | +2.22% | HKD 1.80 | HKD 1.91 | HKD 1.78 | 4.05M |
| 2026-08-19 | HKD 1.80 | +0.28% | HKD 1.79 | HKD 1.86 | HKD 1.76 | 4.07M |
| 2026-08-18 | HKD 1.80 | +0.28% | HKD 1.79 | HKD 1.85 | HKD 1.75 | 4.34M |
| 2026-08-17 | HKD 1.79 | -2.45% | HKD 1.81 | HKD 1.90 | HKD 1.78 | 4.10M |
| 2026-08-14 | HKD 1.84 | +3.95% | HKD 1.76 | HKD 1.88 | HKD 1.76 | 4.34M |
| 2026-08-13 | HKD 1.77 | -6.84% | HKD 1.87 | HKD 1.88 | HKD 1.75 | 4.07M |
| 2026-08-12 | HKD 1.90 | +8.57% | HKD 1.73 | HKD 1.94 | HKD 1.73 | 4.56M |
| 2026-08-11 | HKD 1.75 | +0.29% | HKD 1.72 | HKD 1.79 | HKD 1.71 | 4.23M |
| 2026-08-10 | HKD 1.75 | +7.72% | HKD 1.62 | HKD 1.75 | HKD 1.62 | 4.50M |
| 2026-08-07 | HKD 1.62 | -5.81% | HKD 1.70 | HKD 1.70 | HKD 1.61 | 4.49M |
| 2026-08-06 | HKD 1.72 | -0.29% | HKD 1.76 | HKD 1.78 | HKD 1.67 | 4.21M |
| 2026-08-05 | HKD 1.73 | -1.43% | HKD 1.76 | HKD 1.83 | HKD 1.70 | 4.24M |
| 2026-08-04 | HKD 1.75 | -4.11% | HKD 1.78 | HKD 1.87 | HKD 1.70 | 4.22M |
| 2026-08-03 | HKD 1.83 | +0.83% | HKD 1.80 | HKD 1.84 | HKD 1.73 | 4.04M |
| 2026-07-31 | HKD 1.81 | +5.23% | HKD 1.72 | HKD 1.85 | HKD 1.66 | 3.54M |
| 2026-07-30 | HKD 1.72 | +2.38% | HKD 1.67 | HKD 1.75 | HKD 1.65 | 3.44M |
| 2026-07-29 | HKD 1.68 | +0.60% | HKD 1.66 | HKD 1.71 | HKD 1.60 | 3.78M |
| 2026-07-28 | HKD 1.67 | -5.65% | HKD 1.76 | HKD 1.78 | HKD 1.61 | 3.55M |
| 2026-07-27 | HKD 1.77 | +5.36% | HKD 1.69 | HKD 1.78 | HKD 1.66 | 4.03M |
| 2026-07-24 | HKD 1.68 | -2.89% | HKD 1.72 | HKD 1.80 | HKD 1.64 | 3.66M |
| 2026-07-23 | HKD 1.73 | -2.26% | HKD 1.75 | HKD 1.89 | HKD 1.73 | 3.57M |
| 2026-07-22 | HKD 1.77 | -4.84% | HKD 1.86 | HKD 1.88 | HKD 1.68 | 1.60M |
| 2026-07-21 | HKD 1.86 | -4.62% | HKD 1.96 | HKD 1.96 | HKD 1.83 | 1.57M |
| 2026-07-20 | HKD 1.95 | -7.14% | HKD 2.03 | HKD 2.05 | HKD 1.92 | 1.61M |
| 2026-07-17 | HKD 2.10 | -6.25% | HKD 2.20 | HKD 2.21 | HKD 2.05 | 1.91M |
| 2026-07-16 | HKD 2.24 | +0.90% | HKD 2.22 | HKD 2.24 | HKD 2.11 | 1.77M |
| 2026-07-15 | HKD 2.22 | +1.37% | HKD 2.17 | HKD 2.29 | HKD 2.15 | 1.59M |
| 2026-07-14 | HKD 2.19 | +2.82% | HKD 2.16 | HKD 2.24 | HKD 2.01 | 2.03M |
| 2026-07-13 | HKD 2.13 | +1.43% | HKD 2.12 | HKD 2.16 | HKD 2.05 | 1.65M |
| 2026-07-10 | HKD 2.10 | -0.94% | HKD 2.14 | HKD 2.20 | HKD 2.07 | 1.76M |
| 2026-07-09 | HKD 2.12 | 0.00% | HKD 2.13 | HKD 2.22 | HKD 2.08 | 1.57M |
| 2026-07-08 | HKD 2.12 | +5.47% | HKD 2.01 | HKD 2.20 | HKD 1.98 | 1.75M |
| 2026-07-07 | HKD 2.01 | 0.00% | HKD 1.99 | HKD 2.10 | HKD 1.95 | 1.83M |
| 2026-07-06 | HKD 2.01 | -8.64% | HKD 2.20 | HKD 2.20 | HKD 1.98 | 1.99M |
| 2026-07-03 | HKD 2.20 | +2.33% | HKD 2.20 | HKD 2.27 | HKD 2.03 | 1.97M |
| 2026-07-02 | HKD 2.15 | -4.87% | HKD 2.24 | HKD 2.35 | HKD 2.15 | 2.27M |
| 2026-06-30 | HKD 2.26 | +6.10% | HKD 2.20 | HKD 2.28 | HKD 2.08 | 2.02M |
| 2026-06-29 | HKD 2.13 | -3.62% | HKD 2.14 | HKD 2.22 | HKD 2.03 | 2.88M |
| 2026-06-26 | HKD 2.21 | +6.25% | HKD 2.08 | HKD 2.21 | HKD 1.88 | 2.47M |
| 2026-06-25 | HKD 2.08 | -6.73% | HKD 2.30 | HKD 2.39 | HKD 2.03 | 2.82M |
| 2026-06-24 | HKD 2.23 | -15.85% | HKD 2.68 | HKD 2.68 | HKD 1.92 | 3.59M |
| 2026-06-23 | HKD 2.65 | -32.23% | HKD 4.18 | HKD 4.18 | HKD 2.55 | 3.12M |
| 2026-06-22 | HKD 3.91 | -1.01% | HKD 4.10 | HKD 4.58 | HKD 3.73 | 2.85M |
| 2026-06-18 | HKD 3.95 | +23.82% | HKD 3.19 | HKD 4.07 | HKD 3.19 | 4.14M |
| 2026-06-17 | HKD 3.19 | -6.18% | HKD 3.39 | HKD 3.60 | HKD 3.01 | 4.04M |
| 2026-06-16 | HKD 3.40 | +27.82% | HKD 2.64 | HKD 3.40 | HKD 2.62 | 5.45M |
| 2026-06-15 | HKD 2.66 | +11.76% | HKD 2.39 | HKD 2.67 | HKD 2.37 | 2.71M |
| 2026-06-12 | HKD 2.38 | +3.03% | HKD 2.33 | HKD 2.38 | HKD 2.28 | 1.58M |
| 2026-06-11 | HKD 2.31 | +3.12% | HKD 2.24 | HKD 2.32 | HKD 2.24 | 1.60M |
| 2026-06-10 | HKD 2.24 | +0.45% | HKD 2.23 | HKD 2.27 | HKD 2.20 | 1.53M |
| 2026-06-09 | HKD 2.23 | -1.76% | HKD 2.26 | HKD 2.28 | HKD 2.23 | 1.56M |
| 2026-06-08 | HKD 2.27 | +1.34% | HKD 2.23 | HKD 2.29 | HKD 2.22 | 2.47M |
| 2026-06-05 | HKD 2.24 | -0.44% | HKD 2.23 | HKD 2.29 | HKD 2.21 | 2.59M |
| 2026-06-04 | HKD 2.25 | -0.88% | HKD 2.24 | HKD 2.26 | HKD 2.22 | 2.67M |
| 2026-06-03 | HKD 2.27 | +2.71% | HKD 2.20 | HKD 2.29 | HKD 2.19 | 2.89M |
| 2026-06-02 | HKD 2.21 | -1.34% | HKD 2.26 | HKD 2.29 | HKD 2.14 | 3.16M |
| 2026-06-01 | HKD 2.24 | -2.61% | HKD 2.31 | HKD 2.37 | HKD 2.24 | 2.88M |
| 2026-05-29 | HKD 2.30 | +5.99% | HKD 2.19 | HKD 2.31 | HKD 2.18 | 3.27M |
| 2026-05-28 | HKD 2.17 | -2.69% | HKD 2.24 | HKD 2.26 | HKD 2.17 | 3.22M |
| 2026-05-27 | HKD 2.23 | -0.89% | HKD 2.25 | HKD 2.29 | HKD 2.16 | 3.29M |
| 2026-05-26 | HKD 2.25 | -3.43% | HKD 2.30 | HKD 2.36 | HKD 2.24 | 3.70M |