Z Fin Limited (HKG:1168)
Hong Kong · Delayed Price · Currency is HKD 3.390
-0.210 (-5.83%)
May 12, 2026, 4:08 PM HKT
Z Fin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.49 | 3.52 | 3.40 | 3.45 | - | -4.17% | 397,800 |
| 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 |
| 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 |