Z Fin Limited (HKG:1168)
Hong Kong · Delayed Price · Currency is HKD 4.120
+0.070 (1.73%)
Apr 1, 2026, 3:51 PM HKT
Z Fin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.10 | 4.14 | 4.03 | 4.07 | - | 0.49% | 60,030 |
| Mar 31, 2026 | 3.98 | 4.07 | 3.95 | 4.05 | 4.05 | 4.65% | 107,000 |
| Mar 30, 2026 | 4.10 | 4.34 | 3.76 | 3.87 | 3.87 | -7.42% | 237,000 |
| Mar 27, 2026 | 4.18 | 4.24 | 4.18 | 4.18 | 4.18 | - | 34,000 |
| Mar 26, 2026 | 4.11 | 4.55 | 4.11 | 4.18 | 4.18 | -2.34% | 366,000 |
| Mar 25, 2026 | 4.20 | 4.28 | 4.11 | 4.28 | 4.28 | 6.73% | 515,070 |
| Mar 24, 2026 | 4.04 | 4.12 | 3.96 | 4.01 | 4.01 | -0.25% | 144,112 |
| Mar 23, 2026 | 4.10 | 4.18 | 3.90 | 4.02 | 4.02 | -6.07% | 130,000 |
| Mar 20, 2026 | 4.45 | 4.59 | 4.16 | 4.28 | 4.28 | -5.10% | 106,000 |
| Mar 19, 2026 | 4.41 | 4.51 | 4.29 | 4.51 | 4.51 | 2.27% | 55,812 |
| Mar 18, 2026 | 4.45 | 4.47 | 4.36 | 4.41 | 4.41 | -0.68% | 100,000 |
| Mar 17, 2026 | 4.30 | 4.59 | 4.30 | 4.44 | 4.44 | -0.89% | 14,000 |
| Mar 16, 2026 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 4.19% | 4,100 |
| Mar 13, 2026 | 4.35 | 4.36 | 4.12 | 4.30 | 4.30 | -1.60% | 87,000 |
| Mar 12, 2026 | 4.45 | 4.45 | 4.31 | 4.37 | 4.37 | -2.46% | 83,000 |
| Mar 11, 2026 | 4.52 | 4.61 | 4.45 | 4.48 | 4.48 | -0.88% | 112,000 |
| Mar 10, 2026 | 4.72 | 4.72 | 4.51 | 4.52 | 4.52 | - | 191,000 |
| Mar 9, 2026 | 4.51 | 4.70 | 4.50 | 4.52 | 4.52 | -5.64% | 265,800 |
| Mar 6, 2026 | 4.52 | 4.88 | 4.52 | 4.79 | 4.79 | 2.13% | 119,800 |
| Mar 5, 2026 | 4.50 | 4.90 | 4.50 | 4.69 | 4.69 | -0.21% | 219,400 |
| Mar 4, 2026 | 4.92 | 4.95 | 4.63 | 4.70 | 4.70 | 1.29% | 147,800 |
| Mar 3, 2026 | 5.34 | 5.34 | 4.64 | 4.64 | 4.64 | -6.45% | 261,075 |
| Mar 2, 2026 | 5.40 | 5.46 | 4.91 | 4.96 | 4.96 | -8.15% | 292,267 |
| Feb 27, 2026 | 4.71 | 5.56 | 4.71 | 5.40 | 5.40 | 11.34% | 606,000 |
| Feb 26, 2026 | 4.71 | 5.10 | 4.70 | 4.85 | 4.85 | 3.41% | 264,800 |
| Feb 25, 2026 | 4.68 | 4.93 | 4.68 | 4.69 | 4.69 | -3.30% | 168,700 |
| Feb 24, 2026 | 4.84 | 5.04 | 4.84 | 4.85 | 4.85 | 0.21% | 243,900 |
| Feb 23, 2026 | 4.45 | 5.00 | 4.45 | 4.84 | 4.84 | 10.00% | 558,300 |
| Feb 20, 2026 | 4.14 | 4.42 | 4.09 | 4.40 | 4.40 | 0.46% | 161,000 |
| Feb 16, 2026 | 4.25 | 4.43 | 4.25 | 4.38 | 4.38 | 3.06% | 300,000 |
| Feb 13, 2026 | 4.22 | 4.25 | 4.15 | 4.25 | 4.25 | 0.71% | 83,000 |
| Feb 12, 2026 | 4.29 | 4.29 | 4.13 | 4.22 | 4.22 | -1.86% | 135,405 |
| Feb 11, 2026 | 4.27 | 4.30 | 4.12 | 4.30 | 4.30 | 0.70% | 525,000 |
| Feb 10, 2026 | 4.12 | 4.30 | 4.11 | 4.27 | 4.27 | 2.64% | 214,000 |
| Feb 9, 2026 | 4.10 | 4.19 | 4.05 | 4.16 | 4.16 | 4.00% | 75,000 |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Feb 5, 2026 | 4.00 | 4.01 | 3.94 | 4.00 | 4.00 | -1.23% | 69,000 |
| Feb 4, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | -0.49% | 137,800 |
| Feb 3, 2026 | 4.10 | 4.12 | 4.03 | 4.07 | 4.07 | 0.25% | 187,000 |
| Feb 2, 2026 | 4.08 | 4.08 | 3.97 | 4.06 | 4.06 | -0.98% | 101,000 |
| Jan 30, 2026 | 4.05 | 4.10 | 3.90 | 4.10 | 4.10 | 0.99% | 375,500 |
| Jan 29, 2026 | 3.96 | 4.14 | 3.93 | 4.06 | 4.06 | 2.53% | 225,000 |
| Jan 28, 2026 | 3.93 | 4.00 | 3.87 | 3.96 | 3.96 | 0.76% | 188,500 |
| Jan 27, 2026 | 3.91 | 3.97 | 3.81 | 3.93 | 3.93 | -0.76% | 717,562 |
| Jan 26, 2026 | 4.13 | 4.13 | 3.92 | 3.96 | 3.96 | -3.88% | 429,500 |
| Jan 23, 2026 | 4.12 | 4.15 | 4.06 | 4.12 | 4.12 | 1.23% | 168,000 |
| Jan 22, 2026 | 4.16 | 4.16 | 4.01 | 4.07 | 4.07 | -2.16% | 349,900 |
| Jan 21, 2026 | 4.19 | 4.26 | 4.03 | 4.16 | 4.16 | -2.35% | 334,300 |
| Jan 20, 2026 | 4.18 | 4.26 | 4.03 | 4.26 | 4.26 | 1.91% | 296,512 |
| Jan 19, 2026 | 4.24 | 4.25 | 3.91 | 4.18 | 4.18 | -1.65% | 682,212 |