Z Fin Limited (HKG:1168)
Hong Kong · Delayed Price · Currency is HKD 5.53
+0.03 (0.55%)
Jul 31, 2026, 4:08 PM HKT
Z Fin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 2.83 | 3.08 | 2.83 | 2.97 | 2.97 | 2.41% | 41,000 |
| Jun 18, 2026 | 3.00 | 3.00 | 2.86 | 2.90 | 2.90 | -3.65% | 54,700 |
| Jun 17, 2026 | 2.83 | 3.03 | 2.82 | 3.01 | 3.01 | 0.67% | 92,000 |
| Jun 16, 2026 | 2.82 | 2.99 | 2.78 | 2.99 | 2.99 | 1.70% | 79,000 |
| Jun 15, 2026 | 2.77 | 3.09 | 2.77 | 2.94 | 2.94 | 2.08% | 152,000 |
| Jun 12, 2026 | 2.80 | 2.89 | 2.74 | 2.88 | 2.88 | 5.11% | 135,000 |
| Jun 11, 2026 | 2.82 | 2.99 | 2.66 | 2.74 | 2.74 | -5.19% | 276,120 |
| Jun 10, 2026 | 3.20 | 3.38 | 2.82 | 2.89 | 2.89 | -5.86% | 193,000 |
| Jun 9, 2026 | 2.80 | 3.08 | 2.80 | 3.07 | 3.07 | 5.50% | 81,200 |
| Jun 8, 2026 | 2.90 | 2.95 | 2.79 | 2.91 | 2.91 | 0.34% | 42,000 |
| Jun 5, 2026 | 2.98 | 3.05 | 2.79 | 2.90 | 2.90 | -3.33% | 97,000 |
| Jun 4, 2026 | 2.60 | 3.10 | 2.60 | 3.00 | 3.00 | 3.45% | 109,000 |
| Jun 3, 2026 | 2.78 | 3.00 | 2.75 | 2.90 | 2.90 | 1.75% | 290,500 |
| Jun 2, 2026 | 2.55 | 2.90 | 2.52 | 2.85 | 2.85 | 9.62% | 233,000 |
| 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 |