Skip to main content
logo
Zhong An Group Limited (HKG:0672)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0980
0.00 (0.00%)
May 27, 2026, 4:09 PM HKT

Zhong An Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20260.100.100.090.100.10-770,800
May 26, 20260.090.100.090.100.10-1.01%3,251,000
May 22, 20260.100.100.100.100.10-1.98%448,000
May 21, 20260.100.100.100.100.10-0.98%280,400
May 20, 20260.100.100.100.100.10-0.97%523,000
May 19, 20260.100.100.100.100.10-8,400
May 18, 20260.100.100.100.100.10-0.96%287,800
May 15, 20260.100.110.100.100.10-1.89%299,000
May 14, 20260.100.110.100.110.11-1,764,600
May 13, 20260.110.110.100.110.11-0.93%1,047,000
May 12, 20260.110.110.100.110.111.90%259,200
May 11, 20260.100.110.100.110.113.96%2,781,000
May 8, 20260.100.100.100.100.10-0.98%237,000
May 7, 20260.100.110.100.100.100.99%670,800
May 6, 20260.100.100.100.100.102.02%1,738,200
May 5, 20260.100.100.090.100.10-253,400
May 4, 20260.100.100.100.100.102.06%252,000
Apr 30, 20260.090.100.090.100.10-2.02%3,401,800
Apr 29, 20260.100.100.090.100.101.02%5,407,400
Apr 28, 20260.100.100.090.100.10-21,200
Apr 27, 20260.100.100.090.100.103.16%677,000
Apr 24, 20260.100.100.090.100.10-3.06%682,400
Apr 23, 20260.100.100.100.100.10-1.01%45,000
Apr 22, 20260.100.100.100.100.10-1.98%539,400
Apr 21, 20260.100.110.100.100.101.00%937,000
Apr 20, 20260.100.100.100.100.105.26%2,470,400
Apr 17, 20260.100.100.090.100.10-5.94%32,458,800
Apr 16, 20260.090.100.090.100.107.45%5,249,200
Apr 15, 20260.090.100.090.090.09-2,169,600
Apr 14, 20260.090.090.090.090.092.17%1,552,400
Apr 13, 20260.090.090.090.090.09-3.16%523,600
Apr 10, 20260.100.100.090.100.10-1.04%158,000
Apr 9, 20260.090.090.090.100.103.23%153,800
Apr 8, 20260.090.090.090.090.092.20%2,879,600
Apr 2, 20260.090.090.090.090.093.41%4,909,800
Apr 1, 20260.090.100.090.090.09-7.37%5,345,400
Mar 31, 20260.100.100.090.100.10-2.06%114,000
Mar 30, 20260.090.100.090.100.10-8,854,000
Mar 27, 20260.100.100.090.100.10-3.00%831,400
Mar 26, 20260.100.100.100.100.10-305,200
Mar 25, 20260.100.100.100.100.10-3.85%1,382,400
Mar 24, 20260.100.100.100.100.104.00%372,400
Mar 23, 20260.100.100.100.100.10-5.66%4,298,000
Mar 20, 20260.100.110.100.110.11-159,000
Mar 19, 20260.110.110.100.110.11-3.64%536,600
Mar 18, 20260.110.110.110.110.11-946,800
Mar 17, 20260.100.110.100.110.113.77%1,622,800
Mar 16, 20260.110.110.100.110.11-1.85%1,485,400
Mar 13, 20260.100.110.100.110.11-0.92%1,077,000
Mar 12, 20260.110.110.100.110.110.93%314,200