Z Fin Limited (HKG:1168)
Hong Kong · Delayed Price · Currency is HKD 4.100
+0.040 (0.99%)
Jan 30, 2026, 4:08 PM HKT
Z Fin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.46 | 4.49 | 4.20 | 4.25 | 4.25 | -4.49% | 663,000 |
| Jan 15, 2026 | 4.71 | 4.76 | 4.40 | 4.45 | 4.45 | -5.52% | 812,100 |
| Jan 14, 2026 | 4.60 | 4.82 | 4.57 | 4.71 | 4.71 | 2.39% | 399,747 |
| Jan 13, 2026 | 4.63 | 4.74 | 4.53 | 4.60 | 4.60 | -0.65% | 1,229,800 |
| Jan 12, 2026 | 4.86 | 4.86 | 4.63 | 4.63 | 4.63 | 2.21% | 155,500 |
| Jan 9, 2026 | 4.75 | 4.88 | 4.52 | 4.53 | 4.53 | -6.60% | 825,200 |
| Jan 8, 2026 | 4.93 | 4.96 | 4.75 | 4.85 | 4.85 | -3.00% | 327,900 |
| Jan 7, 2026 | 5.19 | 5.20 | 4.91 | 5.00 | 5.00 | -3.66% | 538,500 |
| Jan 6, 2026 | 5.07 | 5.35 | 5.00 | 5.19 | 5.19 | 4.43% | 724,000 |
| Jan 5, 2026 | 5.14 | 5.16 | 4.96 | 4.97 | 4.97 | -2.17% | 192,399 |
| Jan 2, 2026 | 5.06 | 5.20 | 5.04 | 5.08 | 5.08 | 2.01% | 198,000 |
| Dec 31, 2025 | 4.97 | 5.06 | 4.94 | 4.98 | 4.98 | 1.43% | 98,000 |
| Dec 30, 2025 | 4.97 | 5.00 | 4.89 | 4.91 | 4.91 | -0.41% | 81,100 |
| Dec 29, 2025 | 4.94 | 5.00 | 4.68 | 4.93 | 4.93 | -1.40% | 212,882 |
| Dec 24, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 0.81% | 109,219 |
| Dec 23, 2025 | 5.02 | 5.05 | 4.83 | 4.96 | 4.96 | -1.98% | 257,300 |
| Dec 22, 2025 | 5.10 | 5.10 | 5.02 | 5.06 | 5.06 | -0.20% | 220,600 |
| Dec 19, 2025 | 5.08 | 5.15 | 5.04 | 5.07 | 5.07 | -0.78% | 119,000 |
| Dec 18, 2025 | 5.24 | 5.24 | 5.08 | 5.11 | 5.11 | -0.39% | 104,418 |
| Dec 17, 2025 | 5.24 | 5.26 | 5.11 | 5.13 | 5.13 | -2.10% | 169,000 |
| Dec 16, 2025 | 5.12 | 5.24 | 5.09 | 5.24 | 5.24 | -0.38% | 280,200 |
| Dec 15, 2025 | 5.10 | 5.33 | 5.10 | 5.26 | 5.26 | -0.75% | 201,600 |
| Dec 12, 2025 | 5.05 | 5.35 | 5.05 | 5.30 | 5.30 | 3.11% | 172,300 |
| Dec 11, 2025 | 5.06 | 5.16 | 5.04 | 5.14 | 5.14 | 0.39% | 113,000 |
| Dec 10, 2025 | 5.06 | 5.21 | 5.06 | 5.12 | 5.12 | 0.39% | 202,112 |
| Dec 9, 2025 | 5.02 | 5.16 | 5.01 | 5.10 | 5.10 | -3.59% | 166,675 |
| Dec 8, 2025 | 5.02 | 5.51 | 5.02 | 5.29 | 5.29 | 2.52% | 60,000 |
| Dec 5, 2025 | 5.00 | 5.22 | 5.00 | 5.16 | 5.16 | -0.58% | 96,057 |
| Dec 4, 2025 | 5.11 | 5.33 | 5.11 | 5.19 | 5.19 | 1.17% | 180,000 |
| Dec 3, 2025 | 5.22 | 5.22 | 5.11 | 5.13 | 5.13 | -1.72% | 163,300 |
| Dec 2, 2025 | 5.43 | 5.50 | 5.22 | 5.22 | 5.22 | -4.74% | 296,500 |
| Dec 1, 2025 | 5.43 | 5.70 | 5.43 | 5.48 | 5.48 | -3.69% | 97,900 |
| Nov 28, 2025 | 5.26 | 5.74 | 5.18 | 5.69 | 5.69 | 8.17% | 402,000 |
| Nov 27, 2025 | 5.17 | 5.30 | 5.14 | 5.26 | 5.26 | 1.74% | 217,000 |
| Nov 26, 2025 | 5.39 | 5.40 | 5.17 | 5.17 | 5.17 | -0.39% | 119,500 |
| Nov 25, 2025 | 5.20 | 5.28 | 5.12 | 5.19 | 5.19 | 3.80% | 205,080 |
| Nov 24, 2025 | 5.30 | 5.30 | 4.84 | 5.00 | 5.00 | -1.96% | 653,356 |
| Nov 21, 2025 | 5.28 | 5.40 | 5.00 | 5.10 | 5.10 | -7.27% | 488,500 |
| Nov 20, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -4.01% | 135,632 |
| Nov 19, 2025 | 5.45 | 5.85 | 5.45 | 5.73 | 5.73 | 4.95% | 307,500 |
| Nov 18, 2025 | 5.40 | 5.62 | 5.36 | 5.46 | 5.46 | - | 302,100 |