Z Fin Limited (HKG:1168)
Hong Kong · Delayed Price · Currency is HKD 2.600
-0.130 (-4.76%)
Jun 1, 2026, 4:08 PM HKT
Z Fin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.72 | 2.73 | 2.55 | 2.60 | 2.60 | -4.76% | 541,500 |
| May 29, 2026 | 2.73 | 2.76 | 2.63 | 2.73 | 2.73 | -0.36% | 266,000 |
| May 28, 2026 | 2.74 | 2.79 | 2.60 | 2.74 | 2.74 | -5.52% | 753,000 |
| May 27, 2026 | 3.06 | 3.13 | 2.73 | 2.90 | 2.90 | -4.92% | 443,000 |
| May 26, 2026 | 2.84 | 3.50 | 2.78 | 3.05 | 3.05 | 7.39% | 312,417 |
| May 22, 2026 | 2.80 | 2.84 | 2.71 | 2.84 | 2.84 | -3.07% | 138,859 |
| May 21, 2026 | 2.98 | 2.99 | 2.70 | 2.93 | 2.93 | -1.68% | 606,500 |
| May 20, 2026 | 3.00 | 3.03 | 2.80 | 2.98 | 2.98 | -3.56% | 325,000 |
| May 19, 2026 | 3.15 | 3.15 | 3.03 | 3.09 | 3.09 | -0.32% | 127,000 |
| May 18, 2026 | 3.12 | 3.20 | 3.08 | 3.10 | 3.10 | -4.91% | 133,100 |
| May 15, 2026 | 3.30 | 3.38 | 3.10 | 3.26 | 3.26 | 1.24% | 84,300 |
| May 14, 2026 | 3.29 | 3.29 | 3.15 | 3.22 | 3.22 | 1.58% | 118,000 |
| May 13, 2026 | 3.40 | 3.40 | 3.11 | 3.17 | 3.17 | -6.49% | 357,000 |
| May 12, 2026 | 3.49 | 3.52 | 3.30 | 3.39 | 3.39 | -5.83% | 517,800 |
| May 11, 2026 | 3.68 | 3.68 | 3.56 | 3.60 | 3.60 | -2.17% | 183,500 |
| May 8, 2026 | 3.53 | 3.75 | 3.53 | 3.68 | 3.68 | 1.66% | 184,000 |
| May 7, 2026 | 3.56 | 3.77 | 3.50 | 3.62 | 3.62 | 1.40% | 176,800 |
| May 6, 2026 | 3.60 | 3.60 | 3.54 | 3.57 | 3.57 | 0.56% | 116,000 |
| May 5, 2026 | 3.55 | 3.60 | 3.48 | 3.55 | 3.55 | 1.43% | 151,000 |
| May 4, 2026 | 3.63 | 3.68 | 3.45 | 3.50 | 3.50 | -3.58% | 341,333 |
| Apr 30, 2026 | 3.73 | 3.73 | 3.55 | 3.63 | 3.63 | -1.89% | 52,000 |
| Apr 29, 2026 | 3.46 | 3.79 | 3.46 | 3.70 | 3.70 | 3.64% | 134,000 |
| Apr 28, 2026 | 3.63 | 3.69 | 3.46 | 3.57 | 3.57 | -1.92% | 465,112 |
| Apr 27, 2026 | 3.66 | 3.95 | 3.45 | 3.64 | 3.64 | -2.93% | 405,100 |
| Apr 24, 2026 | 3.80 | 3.90 | 3.63 | 3.75 | 3.75 | -1.57% | 305,900 |
| Apr 23, 2026 | 3.78 | 3.98 | 3.78 | 3.81 | 3.81 | -4.27% | 217,863 |
| 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 |