Skip to main content
logo
Zhong An Group Limited (HKG:0672)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0560
-0.0080 (-12.50%)
Oct 22, 2026, 1:10 PM HKT

Zhong An Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20260.070.080.060.060.06-12.50%2,209,000
Oct 21, 20260.060.070.060.060.06-1.54%1,824,200
Oct 20, 20260.070.070.060.070.07-9.72%2,785,200
Oct 16, 20260.070.070.070.070.07-1.37%29,200
Oct 15, 20260.070.070.070.070.07--
Oct 14, 20260.070.070.070.070.07-1,156,000
Oct 13, 20260.070.070.070.070.07--
Oct 12, 20260.070.070.070.070.072.82%381,800
Oct 9, 20260.070.070.070.070.07-2,804,600
Oct 8, 20260.070.070.070.070.071.43%1,037,400
Oct 7, 20260.070.070.070.070.07-693,000
Oct 6, 20260.070.070.070.070.07-2.78%14,200
Oct 5, 20260.070.080.070.070.072.86%215,600
Oct 2, 20260.070.080.070.070.07-48,600
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