Z Fin Limited (HKG:1168)
Hong Kong · Delayed Price · Currency is HKD 5.04
-0.07 (-1.27%)
Sep 11, 2026, 3:58 PM HKT
Z Fin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.05 | 5.12 | 5.00 | 5.04 | 5.04 | -1.27% | 397,000 |
| Sep 10, 2026 | 5.12 | 5.16 | 5.05 | 5.10 | 5.10 | - | 377,800 |
| Sep 9, 2026 | 5.18 | 5.36 | 5.10 | 5.10 | 5.10 | -1.64% | 509,797 |
| Sep 8, 2026 | 5.20 | 5.23 | 5.16 | 5.19 | 5.19 | -0.86% | 621,012 |
| Sep 7, 2026 | 5.38 | 5.38 | 5.22 | 5.23 | 5.23 | -1.13% | 522,000 |
| Sep 4, 2026 | 5.44 | 5.44 | 5.29 | 5.29 | 5.29 | -0.56% | 637,400 |
| Sep 3, 2026 | 5.30 | 5.48 | 5.30 | 5.32 | 5.32 | 0.38% | 241,000 |
| Sep 2, 2026 | 5.45 | 5.46 | 5.30 | 5.30 | 5.30 | -2.75% | 414,300 |
| Sep 1, 2026 | 5.44 | 5.50 | 5.40 | 5.45 | 5.45 | 0.28% | 444,400 |
| Aug 31, 2026 | 5.50 | 5.50 | 5.43 | 5.44 | 5.44 | -1.00% | 109,500 |
| Aug 28, 2026 | 5.50 | 5.54 | 5.47 | 5.49 | 5.49 | 1.29% | 479,000 |
| Aug 27, 2026 | 5.53 | 5.63 | 5.42 | 5.42 | 5.42 | -1.90% | 527,742 |
| Aug 26, 2026 | 5.50 | 5.57 | 5.50 | 5.53 | 5.53 | 0.45% | 543,000 |
| Aug 25, 2026 | 5.51 | 5.52 | 5.49 | 5.50 | 5.50 | - | 336,500 |
| Aug 24, 2026 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | - | 230,400 |
| Aug 21, 2026 | 5.52 | 5.52 | 5.46 | 5.50 | 5.50 | - | 274,500 |
| Aug 20, 2026 | 5.33 | 5.53 | 5.33 | 5.50 | 5.50 | - | 120,725 |
| Aug 19, 2026 | 5.53 | 5.53 | 5.40 | 5.50 | 5.50 | -0.09% | 322,293 |
| Aug 18, 2026 | 5.50 | 5.53 | 5.50 | 5.51 | 5.51 | -0.54% | 147,500 |
| Aug 17, 2026 | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | 0.64% | 170,000 |
| Aug 14, 2026 | 5.45 | 5.54 | 5.45 | 5.50 | 5.50 | - | 295,000 |
| Aug 13, 2026 | 5.49 | 5.50 | 5.31 | 5.50 | 5.50 | 0.82% | 305,000 |
| Aug 12, 2026 | 5.54 | 5.59 | 5.45 | 5.46 | 5.46 | -1.45% | 196,200 |
| Aug 11, 2026 | 5.50 | 5.56 | 5.49 | 5.54 | 5.54 | 0.64% | 249,000 |
| Aug 10, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 270,862 |
| Aug 7, 2026 | 5.50 | 5.59 | 5.48 | 5.55 | 5.55 | - | 277,660 |
| Aug 6, 2026 | 5.51 | 5.59 | 5.50 | 5.55 | 5.55 | 0.63% | 97,575 |
| Aug 5, 2026 | 5.52 | 5.65 | 5.51 | 5.52 | 5.52 | -2.48% | 73,000 |
| Aug 4, 2026 | 5.52 | 5.68 | 5.50 | 5.66 | 5.66 | 2.45% | 159,027 |
| Aug 3, 2026 | 5.58 | 5.58 | 5.48 | 5.52 | 5.52 | -0.18% | 127,500 |
| Jul 31, 2026 | 5.50 | 5.59 | 5.47 | 5.53 | 5.53 | 0.55% | 358,000 |
| Jul 30, 2026 | 5.49 | 5.58 | 5.39 | 5.50 | 5.50 | 1.10% | 916,042 |
| Jul 29, 2026 | 5.42 | 5.50 | 5.40 | 5.44 | 5.44 | -0.91% | 1,221,700 |
| Jul 28, 2026 | 5.55 | 5.61 | 5.37 | 5.49 | 5.49 | -0.90% | 1,335,700 |
| Jul 27, 2026 | 5.71 | 5.71 | 5.49 | 5.54 | 5.54 | -2.98% | 1,351,470 |
| Jul 24, 2026 | 5.59 | 5.84 | 5.50 | 5.71 | 5.71 | 2.15% | 2,245,427 |
| Jul 23, 2026 | 5.45 | 5.68 | 5.17 | 5.59 | 5.59 | 5.08% | 2,773,160 |
| Jul 22, 2026 | 5.82 | 6.09 | 5.30 | 5.32 | 5.32 | 30.07% | 3,701,020 |
| Jul 9, 2026 | 3.61 | 4.10 | 3.57 | 4.09 | 4.09 | 11.44% | 643,200 |
| Jul 8, 2026 | 3.42 | 3.73 | 3.42 | 3.67 | 3.67 | 5.76% | 277,000 |
| Jul 7, 2026 | 3.47 | 3.67 | 3.26 | 3.47 | 3.47 | - | 452,000 |
| Jul 6, 2026 | 2.98 | 3.57 | 2.98 | 3.47 | 3.47 | 10.51% | 716,967 |
| Jul 3, 2026 | 3.02 | 3.40 | 2.93 | 3.14 | 3.14 | 9.79% | 383,540 |
| Jul 2, 2026 | 2.82 | 3.03 | 2.82 | 2.86 | 2.86 | -4.03% | 70,000 |
| Jun 30, 2026 | 2.75 | 3.04 | 2.74 | 2.98 | 2.98 | 1.71% | 90,500 |
| Jun 29, 2026 | 3.03 | 3.03 | 2.88 | 2.93 | 2.93 | 1.74% | 50,000 |
| Jun 26, 2026 | 3.01 | 3.01 | 2.86 | 2.88 | 2.88 | -4.64% | 173,018 |
| Jun 25, 2026 | 2.99 | 3.02 | 2.84 | 3.02 | 3.02 | 1.00% | 128,800 |
| Jun 24, 2026 | 2.90 | 3.02 | 2.75 | 2.99 | 2.99 | -0.33% | 208,375 |
| Jun 23, 2026 | 3.02 | 3.02 | 2.83 | 3.00 | 3.00 | 1.01% | 66,000 |