Z.AI Co., Ltd. -H- Reg S 2513
HKEX · Hong Kong SAR China · Technology Services
HKD 641.00+26.50 (+4.31%)
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 641.00 | +4.31% | HKD 628.00 | HKD 656.00 | HKD 621.50 | 4.24M |
| 2026-09-29 | HKD 614.50 | -1.21% | HKD 615.00 | HKD 628.00 | HKD 603.00 | 2.45M |
| 2026-09-28 | HKD 622.00 | -1.82% | HKD 635.00 | HKD 635.00 | HKD 594.00 | 5.36M |
| 2026-09-25 | HKD 633.50 | -0.78% | HKD 648.50 | HKD 648.50 | HKD 610.00 | 1.49M |
| 2026-09-24 | HKD 638.50 | -1.77% | HKD 650.00 | HKD 655.50 | HKD 620.00 | 6.53M |
| 2026-09-23 | HKD 650.00 | -12.40% | HKD 754.00 | HKD 758.00 | HKD 640.00 | 12.07M |
| 2026-09-22 | HKD 742.00 | -6.55% | HKD 828.00 | HKD 832.50 | HKD 737.00 | 6.86M |
| 2026-09-21 | HKD 794.00 | +1.79% | HKD 751.50 | HKD 803.50 | HKD 733.50 | 10.10M |
| 2026-09-18 | HKD 780.00 | +5.41% | HKD 766.50 | HKD 795.00 | HKD 746.00 | 8.43M |
| 2026-09-17 | HKD 740.00 | +2.78% | HKD 740.00 | HKD 787.50 | HKD 732.00 | 10.04M |
| 2026-09-16 | HKD 720.00 | +5.88% | HKD 656.00 | HKD 768.50 | HKD 655.00 | 18.78M |
| 2026-09-15 | HKD 680.00 | -5.69% | HKD 727.00 | HKD 731.50 | HKD 659.00 | 8.50M |
| 2026-09-14 | HKD 721.00 | -9.08% | HKD 748.00 | HKD 751.50 | HKD 710.00 | 10.85M |
| 2026-09-11 | HKD 793.00 | -3.17% | HKD 800.00 | HKD 847.50 | HKD 766.00 | 6.96M |
| 2026-09-10 | HKD 819.00 | -10.34% | HKD 908.00 | HKD 908.00 | HKD 807.00 | 7.21M |
| 2026-09-09 | HKD 913.50 | -0.27% | HKD 924.00 | HKD 933.50 | HKD 897.00 | 3.42M |
| 2026-09-08 | HKD 916.00 | -10.02% | HKD 1,008.00 | HKD 1,020.00 | HKD 893.50 | 9.22M |
| 2026-09-07 | HKD 1,018.00 | -5.30% | HKD 1,096.00 | HKD 1,107.00 | HKD 1,006.00 | 5.62M |
| 2026-09-04 | HKD 1,075.00 | -2.98% | HKD 1,124.00 | HKD 1,146.00 | HKD 1,061.00 | 4.79M |
| 2026-09-03 | HKD 1,108.00 | -0.81% | HKD 1,117.00 | HKD 1,129.00 | HKD 1,073.00 | 2.97M |
| 2026-09-02 | HKD 1,117.00 | -5.26% | HKD 1,155.00 | HKD 1,155.00 | HKD 1,090.00 | 3.02M |
| 2026-09-01 | HKD 1,179.00 | -1.34% | HKD 1,143.00 | HKD 1,263.00 | HKD 1,141.00 | 7.48M |
| 2026-08-31 | HKD 1,195.00 | +9.63% | HKD 1,079.00 | HKD 1,195.00 | HKD 1,038.00 | 11.08M |
| 2026-08-28 | HKD 1,090.00 | -6.03% | HKD 1,155.00 | HKD 1,171.00 | HKD 1,063.00 | 3.86M |
| 2026-08-27 | HKD 1,160.00 | +12.62% | HKD 1,115.00 | HKD 1,163.00 | HKD 1,071.00 | 6.85M |
| 2026-08-26 | HKD 1,030.00 | -2.74% | HKD 1,072.00 | HKD 1,072.00 | HKD 1,012.00 | 2.90M |
| 2026-08-25 | HKD 1,059.00 | +5.16% | HKD 1,007.00 | HKD 1,065.00 | HKD 971.00 | 4.00M |
| 2026-08-24 | HKD 1,007.00 | -10.81% | HKD 1,150.00 | HKD 1,150.00 | HKD 1,000.00 | 4.09M |
| 2026-08-21 | HKD 1,129.00 | +10.36% | HKD 1,016.00 | HKD 1,149.00 | HKD 992.50 | 8.82M |
| 2026-08-20 | HKD 1,023.00 | +1.09% | HKD 1,029.00 | HKD 1,042.00 | HKD 993.00 | 3.24M |
| 2026-08-19 | HKD 1,012.00 | -2.97% | HKD 998.00 | HKD 1,054.00 | HKD 983.00 | 4.41M |
| 2026-08-18 | HKD 1,043.00 | -13.30% | HKD 1,211.00 | HKD 1,211.00 | HKD 990.00 | 10.68M |
| 2026-08-17 | HKD 1,203.00 | -5.28% | HKD 1,288.00 | HKD 1,300.00 | HKD 1,170.00 | 6.70M |
| 2026-08-14 | HKD 1,270.00 | -3.57% | HKD 1,356.00 | HKD 1,435.00 | HKD 1,199.00 | 11.39M |
| 2026-08-13 | HKD 1,317.00 | +9.02% | HKD 1,230.00 | HKD 1,324.00 | HKD 1,225.00 | 6.71M |
| 2026-08-12 | HKD 1,208.00 | +1.34% | HKD 1,208.00 | HKD 1,285.00 | HKD 1,190.00 | 4.55M |
| 2026-08-11 | HKD 1,192.00 | -4.79% | HKD 1,290.00 | HKD 1,298.00 | HKD 1,172.00 | 3.31M |
| 2026-08-10 | HKD 1,252.00 | +0.48% | HKD 1,292.00 | HKD 1,327.00 | HKD 1,184.00 | 4.95M |
| 2026-08-07 | HKD 1,246.00 | +14.63% | HKD 1,120.00 | HKD 1,300.00 | HKD 1,108.00 | 8.69M |
| 2026-08-06 | HKD 1,087.00 | +4.42% | HKD 1,010.00 | HKD 1,145.00 | HKD 996.50 | 5.32M |
| 2026-08-05 | HKD 1,041.00 | +3.07% | HKD 1,050.00 | HKD 1,110.00 | HKD 1,018.00 | 6.13M |
| 2026-08-04 | HKD 1,010.00 | +7.45% | HKD 940.00 | HKD 1,061.00 | HKD 940.00 | 6.24M |
| 2026-08-03 | HKD 940.00 | -4.81% | HKD 940.00 | HKD 953.50 | HKD 851.00 | 6.15M |
| 2026-07-31 | HKD 987.50 | +14.56% | HKD 991.00 | HKD 1,125.00 | HKD 934.00 | 12.11M |
| 2026-07-30 | HKD 862.00 | -16.55% | HKD 1,048.00 | HKD 1,048.00 | HKD 840.00 | 10.05M |
| 2026-07-29 | HKD 1,033.00 | -0.86% | HKD 1,064.00 | HKD 1,103.00 | HKD 985.00 | 6.70M |
| 2026-07-28 | HKD 1,042.00 | -18.66% | HKD 1,210.00 | HKD 1,218.00 | HKD 1,003.00 | 7.11M |
| 2026-07-27 | HKD 1,281.00 | +3.56% | HKD 1,253.00 | HKD 1,345.00 | HKD 1,206.00 | 4.27M |
| 2026-07-24 | HKD 1,237.00 | +5.64% | HKD 1,148.00 | HKD 1,290.00 | HKD 1,113.00 | 5.77M |
| 2026-07-23 | HKD 1,171.00 | -0.34% | HKD 1,210.00 | HKD 1,250.00 | HKD 1,094.00 | 5.46M |
| 2026-07-22 | HKD 1,175.00 | -3.61% | HKD 1,300.00 | HKD 1,300.00 | HKD 1,096.00 | 7.37M |
| 2026-07-21 | HKD 1,219.00 | +36.89% | HKD 930.00 | HKD 1,262.00 | HKD 927.50 | 13.20M |
| 2026-07-20 | HKD 890.50 | -19.56% | HKD 1,110.00 | HKD 1,140.00 | HKD 878.00 | 11.38M |
| 2026-07-17 | HKD 1,107.00 | -28.49% | HKD 1,360.00 | HKD 1,434.00 | HKD 1,085.00 | 14.59M |
| 2026-07-16 | HKD 1,548.00 | -9.31% | HKD 1,583.00 | HKD 1,764.00 | HKD 1,530.00 | 5.82M |
| 2026-07-15 | HKD 1,707.00 | +6.69% | HKD 1,700.00 | HKD 1,867.00 | HKD 1,535.00 | 6.23M |
| 2026-07-14 | HKD 1,600.00 | -2.74% | HKD 1,660.00 | HKD 1,708.00 | HKD 1,473.00 | 7.35M |
| 2026-07-13 | HKD 1,645.00 | +0.30% | HKD 1,720.00 | HKD 1,836.00 | HKD 1,604.00 | 8.78M |
| 2026-07-10 | HKD 1,640.00 | -19.29% | HKD 1,850.00 | HKD 1,999.00 | HKD 1,597.00 | 7.35M |
| 2026-07-09 | HKD 2,032.00 | +11.34% | HKD 1,879.00 | HKD 2,222.00 | HKD 1,803.00 | 9.59M |
| 2026-07-08 | HKD 1,825.00 | +13.35% | HKD 1,563.00 | HKD 1,918.00 | HKD 1,450.00 | 9.82M |
| 2026-07-07 | HKD 1,610.00 | +5.23% | HKD 1,530.00 | HKD 1,707.00 | HKD 1,489.00 | 2.99M |
| 2026-07-06 | HKD 1,530.00 | -14.67% | HKD 1,735.00 | HKD 1,822.00 | HKD 1,503.00 | 2.65M |
| 2026-07-03 | HKD 1,793.00 | +2.22% | HKD 1,750.00 | HKD 2,076.00 | HKD 1,700.00 | 2.92M |
| 2026-07-02 | HKD 1,754.00 | -16.63% | HKD 2,160.00 | HKD 2,160.00 | HKD 1,711.00 | 2.42M |
| 2026-06-30 | HKD 2,104.00 | +7.29% | HKD 1,988.00 | HKD 2,198.00 | HKD 1,933.00 | 1.73M |
| 2026-06-29 | HKD 1,961.00 | -4.15% | HKD 2,040.00 | HKD 2,108.00 | HKD 1,928.00 | 1.66M |
| 2026-06-26 | HKD 2,046.00 | -12.94% | HKD 2,334.00 | HKD 2,360.00 | HKD 1,933.00 | 2.12M |
| 2026-06-25 | HKD 2,350.00 | +8.10% | HKD 2,326.00 | HKD 2,418.00 | HKD 2,180.00 | 1.93M |
| 2026-06-24 | HKD 2,174.00 | +0.18% | HKD 2,186.00 | HKD 2,520.00 | HKD 2,040.00 | 3.35M |
| 2026-06-23 | HKD 2,170.00 | -9.96% | HKD 2,420.00 | HKD 2,422.00 | HKD 1,980.00 | 2.98M |
| 2026-06-22 | HKD 2,410.00 | +15.09% | HKD 2,100.00 | HKD 2,980.00 | HKD 2,100.00 | 4.60M |
| 2026-06-18 | HKD 2,094.00 | +26.14% | HKD 1,721.00 | HKD 2,094.00 | HKD 1,721.00 | 4.92M |
| 2026-06-17 | HKD 1,660.00 | +12.62% | HKD 1,474.00 | HKD 1,739.00 | HKD 1,375.00 | 3.82M |
| 2026-06-16 | HKD 1,474.00 | +1.17% | HKD 1,467.00 | HKD 1,650.00 | HKD 1,450.00 | 2.94M |
| 2026-06-15 | HKD 1,457.00 | +32.82% | HKD 1,261.00 | HKD 1,620.00 | HKD 1,261.00 | 5.53M |
| 2026-06-12 | HKD 1,097.00 | +3.39% | HKD 1,138.00 | HKD 1,200.00 | HKD 1,031.00 | 2.52M |
| 2026-06-11 | HKD 1,061.00 | +1.24% | HKD 1,032.00 | HKD 1,130.00 | HKD 1,021.00 | 1.72M |
| 2026-06-10 | HKD 1,048.00 | -7.75% | HKD 1,136.00 | HKD 1,152.00 | HKD 1,011.00 | 2.71M |
| 2026-06-09 | HKD 1,136.00 | -13.55% | HKD 1,250.00 | HKD 1,300.00 | HKD 1,136.00 | 3.13M |
| 2026-06-08 | HKD 1,314.00 | +1.31% | HKD 1,250.00 | HKD 1,479.00 | HKD 1,156.00 | 3.67M |
| 2026-06-05 | HKD 1,297.00 | -9.05% | HKD 1,426.00 | HKD 1,440.00 | HKD 1,260.00 | 1.44M |
| 2026-06-04 | HKD 1,426.00 | -2.46% | HKD 1,425.00 | HKD 1,458.00 | HKD 1,380.00 | 607.74K |
| 2026-06-03 | HKD 1,462.00 | +3.54% | HKD 1,427.00 | HKD 1,567.00 | HKD 1,420.00 | 921.13K |
| 2026-06-02 | HKD 1,412.00 | -3.68% | HKD 1,460.00 | HKD 1,522.00 | HKD 1,363.00 | 1.29M |
| 2026-06-01 | HKD 1,466.00 | -8.09% | HKD 1,511.00 | HKD 1,612.00 | HKD 1,394.00 | 1.68M |
| 2026-05-29 | HKD 1,595.00 | -1.42% | HKD 1,650.00 | HKD 1,993.00 | HKD 1,500.00 | 3.02M |
| 2026-05-28 | HKD 1,618.00 | +13.54% | HKD 1,440.00 | HKD 1,657.00 | HKD 1,399.00 | 1.59M |
| 2026-05-27 | HKD 1,425.00 | +5.95% | HKD 1,400.00 | HKD 1,468.00 | HKD 1,367.00 | 975.11K |
| 2026-05-26 | HKD 1,345.00 | +4.91% | HKD 1,308.00 | HKD 1,459.00 | HKD 1,214.00 | 1.75M |