Zhong An Group Limited (HKG:0672)
Hong Kong · Delayed Price · Currency is HKD 0.0950
+0.0010 (1.06%)
Apr 15, 2026, 10:28 AM HKT
Zhong An Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | - | -1.09% | 100,000 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.16% | 523,600 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.04% | 158,000 |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.10 | 0.10 | 3.23% | 153,800 |
| Apr 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 2,879,600 |
| Apr 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 4,909,800 |
| Apr 1, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -7.37% | 5,345,400 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.06% | 114,000 |
| Mar 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 8,854,000 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.00% | 831,400 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 305,200 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 1,382,400 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.00% | 372,400 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.66% | 4,298,000 |
| Mar 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 159,000 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.64% | 536,600 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 946,800 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.77% | 1,622,800 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.85% | 1,485,400 |
| Mar 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | 1,077,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 314,200 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 444,400 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 1,067,800 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,313,400 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 1,151,000 |
| Mar 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 1,741,400 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 682,800 |
| Mar 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 294,000 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.33% | 25,737,400 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 544,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 4,196,800 |
| Feb 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 8,210,800 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 117,400 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 141,800 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 236,200 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 663,800 |
| Feb 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 890,600 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 463,800 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 250,200 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.65% | 794,800 |
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.68% | 2,301,800 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 360,400 |
| Feb 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.52% | 103,400 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,022,400 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.09% | 2,048,200 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.78% | 103,200 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.67% | 5,747,000 |
| Jan 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.56% | 865,800 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 971,200 |