Z Fin Limited (HKG:1168)
Hong Kong · Delayed Price · Currency is HKD 3.980
-0.060 (-1.49%)
Apr 22, 2026, 3:59 PM HKT
Z Fin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4.10 | 4.10 | 3.90 | 3.98 | 3.98 | -1.49% | 126,000 |
| Apr 21, 2026 | 4.04 | 4.16 | 3.93 | 4.04 | 4.04 | 2.80% | 176,800 |
| Apr 20, 2026 | 4.03 | 4.09 | 3.91 | 3.93 | 3.93 | -2.96% | 189,000 |
| Apr 17, 2026 | 4.08 | 4.16 | 3.88 | 4.05 | 4.05 | -1.22% | 296,090 |
| Apr 16, 2026 | 4.08 | 4.17 | 4.08 | 4.10 | 4.10 | 0.74% | 83,000 |
| Apr 15, 2026 | 4.16 | 4.20 | 4.02 | 4.07 | 4.07 | -2.40% | 213,000 |
| Apr 14, 2026 | 4.14 | 4.23 | 4.10 | 4.17 | 4.17 | 0.72% | 141,164 |
| Apr 13, 2026 | 4.50 | 4.50 | 4.09 | 4.14 | 4.14 | -8.00% | 280,000 |
| Apr 10, 2026 | 4.19 | 4.57 | 4.15 | 4.50 | 4.50 | 7.66% | 460,000 |
| Apr 9, 2026 | 4.18 | 4.36 | 4.10 | 4.18 | 4.18 | - | 54,450 |
| Apr 8, 2026 | 4.15 | 4.35 | 4.09 | 4.18 | 4.18 | 1.21% | 124,500 |
| Apr 2, 2026 | 4.01 | 4.27 | 4.00 | 4.13 | 4.13 | 0.24% | 60,000 |
| Apr 1, 2026 | 4.10 | 4.29 | 4.01 | 4.12 | 4.12 | 1.73% | 136,030 |
| 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 |