Skip to main content
logo
Zhong An Group Limited (HKG:0672)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0700
+0.0010 (1.45%)
Sep 30, 2026, 4:08 PM HKT

Zhong An Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20260.080.080.070.070.071.45%722,000
Sep 29, 20260.070.070.070.070.071.47%1,537,200
Sep 28, 20260.070.080.070.070.07-390,000
Sep 25, 20260.070.070.070.070.07-1.45%564,400
Sep 24, 20260.070.080.070.070.07-1.43%1,800,800
Sep 23, 20260.080.080.070.070.07-227,400
Sep 22, 20260.070.070.070.070.07-4.11%907,200
Sep 21, 20260.070.070.070.070.07-3,649,800
Sep 18, 20260.070.070.070.070.07-1,433,400
Sep 17, 20260.070.070.070.070.07-1.35%25,200
Sep 16, 20260.070.070.070.070.07-3.90%142,400
Sep 15, 20260.070.080.070.080.08-3.75%759,000
Sep 14, 20260.080.080.070.080.083.90%14,600
Sep 11, 20260.080.080.070.080.081.32%5,000
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