Skip to main content
logo
Zhong An Group Limited (HKG:0672)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0820
+0.0010 (1.23%)
Jul 31, 2026, 3:55 PM HKT

Zhong An Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 20260.080.080.080.080.082.50%287,800
Jul 21, 20260.080.080.080.080.08-654,400
Jul 20, 20260.080.080.080.080.08-286,600
Jul 17, 20260.080.080.080.080.08-1.23%8,400
Jul 16, 20260.080.080.080.080.081.25%493,400
Jul 15, 20260.080.080.080.080.08-316,200
Jul 14, 20260.080.080.080.080.08-1.23%1,281,000
Jul 13, 20260.080.080.080.080.08-3.57%1,670,400
Jul 10, 20260.080.080.080.080.08-1,363,800
Jul 9, 20260.080.090.080.080.081.20%686,400
Jul 8, 20260.080.090.080.080.08-1.19%21,000
Jul 7, 20260.080.080.080.080.081.20%366,000
Jul 6, 20260.080.080.080.080.08-695,200
Jul 3, 20260.080.080.080.080.08-2.35%413,400
Jul 2, 20260.080.090.080.090.092.41%68,000
Jun 30, 20260.080.080.080.080.08-2.35%-
Jun 29, 20260.080.090.080.090.092.41%654,800
Jun 26, 20260.080.080.080.080.08-1,962,200
Jun 25, 20260.080.090.080.080.08-9.78%4,293,400
Jun 24, 20260.090.090.080.090.09-2.13%1,076,800
Jun 23, 20260.090.090.090.090.09-428,800
Jun 22, 20260.090.090.090.090.09-203,400
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