Skip to main content
logo
Zhong An Group Limited (HKG:0672)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0940
0.00 (0.00%)
Jun 18, 2026, 4:08 PM HKT

Zhong An Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20260.090.090.090.090.09-870,600
Jun 17, 20260.090.090.090.090.094.44%295,000
Jun 16, 20260.100.100.090.090.09-4.26%1,302,400
Jun 15, 20260.090.100.090.090.09-241,000
Jun 12, 20260.090.100.090.090.09-1,491,400
Jun 11, 20260.090.100.090.090.09-2.08%434,800
Jun 10, 20260.090.100.090.100.109.09%234,000
Jun 9, 20260.090.100.090.090.09-10.20%988,800
Jun 8, 20260.090.100.090.100.10-1,330,800
Jun 5, 20260.090.100.090.100.101.03%829,800
Jun 4, 20260.090.100.090.100.10-2.02%14,656,200
Jun 3, 20260.100.100.090.100.10-1.00%843,000
Jun 2, 20260.100.100.100.100.10-2,013,400
Jun 1, 20260.100.100.090.100.10-1,417,800
May 29, 20260.090.100.090.100.105.26%613,400
May 28, 20260.090.100.090.100.10-3.06%37,200
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