Skip to main content
logo
Zhong An Group Limited (HKG:0672)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0760
-0.0020 (-2.56%)
Sep 10, 2026, 3:51 PM HKT

Zhong An Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20260.070.080.070.080.08-2.56%52,400
Sep 9, 20260.080.080.070.080.082.63%373,400
Sep 8, 20260.070.080.070.080.08-2.56%896,600
Sep 7, 20260.080.080.080.080.08-1.27%25,200
Sep 4, 20260.080.080.070.080.08-2.47%4,243,400
Sep 3, 20260.080.080.080.080.081.25%223,400
Sep 2, 20260.080.080.080.080.08-7,927,200
Sep 1, 20260.080.080.080.080.08-1.23%-
Aug 31, 20260.090.090.070.080.083.85%172,200
Aug 28, 20260.080.080.070.080.08-4.88%290,000
Aug 27, 20260.080.080.080.080.082.50%130,400
Aug 26, 20260.090.090.080.080.08-4.76%517,000
Aug 25, 20260.080.080.080.080.081.20%146,600
Aug 24, 20260.080.080.080.080.08-319,800
Aug 21, 20260.080.080.080.080.082.47%1,135,000
Aug 20, 20260.090.090.080.080.08-6.90%276,400
Aug 19, 20260.090.090.080.090.09-2,177,200
Aug 18, 20260.080.090.080.090.091.16%614,800
Aug 17, 20260.080.090.080.090.09-2.27%22,200
Aug 14, 20260.080.090.080.090.09-1.12%676,200
Aug 13, 20260.080.090.080.090.095.95%1,007,000
Aug 12, 20260.080.080.080.080.08-23,200
Aug 11, 20260.080.080.080.080.08-1.18%86,400
Aug 10, 20260.080.090.080.090.09-950,200
Aug 7, 20260.080.090.080.090.093.66%937,400
Aug 6, 20260.080.080.080.080.08-9,000
Aug 5, 20260.080.090.080.080.08-1,157,200
Aug 4, 20260.080.080.080.080.08-2.38%2,118,800
Aug 3, 20260.090.090.080.080.082.44%2,404,800
Jul 31, 20260.080.090.080.080.081.23%2,031,000
Jul 30, 20260.080.080.080.080.08-2.41%4,038,800
Jul 29, 20260.080.080.080.080.08-3,662,200
Jul 28, 20260.080.090.080.080.083.75%6,492,800
Jul 27, 20260.080.080.080.080.08-1,876,200
Jul 24, 20260.080.080.080.080.08--
Jul 23, 20260.080.080.080.080.08-2.44%193,200
Jul 22, 20260.080.080.080.080.082.50%287,800
Jul 21, 20260.080.080.080.080.08-654,400
Jul 20, 20260.080.080.080.080.08-286,600
Jul 17, 20260.080.080.080.080.08-1.23%8,400
Jul 16, 20260.080.080.080.080.081.25%493,400
Jul 15, 20260.080.080.080.080.08-316,200
Jul 14, 20260.080.080.080.080.08-1.23%1,281,000
Jul 13, 20260.080.080.080.080.08-3.57%1,670,400
Jul 10, 20260.080.080.080.080.08-1,363,800
Jul 9, 20260.080.090.080.080.081.20%686,400
Jul 8, 20260.080.090.080.080.08-1.19%21,000
Jul 7, 20260.080.080.080.080.081.20%366,000
Jul 6, 20260.080.080.080.080.08-695,200
Jul 3, 20260.080.080.080.080.08-2.35%413,400