Z Fin Limited (HKG:1168)
Hong Kong · Delayed Price · Currency is HKD 4.700
-0.085 (-1.78%)
Nov 4, 2026, 4:08 PM HKT
Z Fin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.78 | 4.78 | 4.50 | 4.70 | 4.70 | -1.78% | 194,000 |
| Nov 3, 2026 | 4.82 | 4.90 | 4.70 | 4.79 | 4.79 | -0.31% | 127,000 |
| Nov 2, 2026 | 4.87 | 4.89 | 4.77 | 4.80 | 4.80 | -1.44% | 184,500 |
| Oct 30, 2026 | 4.88 | 4.98 | 4.87 | 4.87 | 4.87 | -0.61% | 212,500 |
| Oct 29, 2026 | 4.92 | 4.92 | 4.89 | 4.90 | 4.90 | - | 74,000 |
| Oct 28, 2026 | 4.99 | 4.99 | 4.89 | 4.90 | 4.90 | - | 62,000 |
| Oct 27, 2026 | 4.88 | 4.96 | 4.88 | 4.90 | 4.90 | - | 181,262 |
| Oct 26, 2026 | 4.76 | 4.96 | 4.76 | 4.90 | 4.90 | 1.66% | 214,000 |
| Oct 23, 2026 | 4.99 | 4.99 | 4.80 | 4.82 | 4.82 | -1.73% | 248,500 |
| Oct 22, 2026 | 4.97 | 4.97 | 4.70 | 4.91 | 4.91 | -2.00% | 435,000 |
| Oct 21, 2026 | 5.00 | 5.04 | 4.98 | 5.01 | 5.01 | 0.30% | 278,000 |
| Oct 20, 2026 | 4.92 | 5.10 | 4.92 | 4.99 | 4.99 | 1.42% | 248,000 |
| Oct 16, 2026 | 4.96 | 4.98 | 4.92 | 4.92 | 4.92 | 0.20% | 212,200 |
| Oct 15, 2026 | 4.84 | 5.05 | 4.84 | 4.91 | 4.91 | 0.20% | 235,000 |
| Oct 14, 2026 | 5.00 | 5.00 | 4.85 | 4.90 | 4.90 | 0.20% | 92,300 |
| Oct 13, 2026 | 4.80 | 4.96 | 4.80 | 4.89 | 4.89 | 0.72% | 87,460 |
| Oct 12, 2026 | 5.09 | 5.09 | 4.86 | 4.86 | 4.86 | -2.71% | 110,000 |
| Oct 9, 2026 | 4.96 | 5.01 | 4.95 | 4.99 | 4.99 | -0.20% | 270,000 |
| Oct 8, 2026 | 5.01 | 5.15 | 4.97 | 5.00 | 5.00 | - | 244,000 |
| Oct 7, 2026 | 5.01 | 5.05 | 4.96 | 5.00 | 5.00 | - | 115,000 |
| Oct 6, 2026 | 5.00 | 5.06 | 4.97 | 5.00 | 5.00 | -0.30% | 243,000 |
| Oct 5, 2026 | 5.02 | 5.20 | 5.00 | 5.02 | 5.02 | 0.40% | 49,000 |
| Oct 2, 2026 | 4.96 | 5.03 | 4.91 | 5.00 | 5.00 | -0.10% | 221,067 |
| Sep 30, 2026 | 5.05 | 5.06 | 4.85 | 5.00 | 5.00 | -0.89% | 393,050 |
| Sep 29, 2026 | 4.92 | 5.10 | 4.90 | 5.05 | 5.05 | 2.23% | 133,050 |
| Sep 28, 2026 | 5.02 | 5.02 | 4.84 | 4.94 | 4.94 | -1.60% | 169,000 |
| Sep 25, 2026 | 5.01 | 5.15 | 5.01 | 5.02 | 5.02 | -0.69% | 83,000 |
| Sep 24, 2026 | 5.03 | 5.19 | 5.01 | 5.05 | 5.05 | 0.50% | 186,000 |
| Sep 23, 2026 | 5.02 | 5.09 | 5.01 | 5.03 | 5.03 | -0.69% | 96,000 |
| Sep 22, 2026 | 5.08 | 5.11 | 5.00 | 5.06 | 5.06 | -0.20% | 223,567 |
| Sep 21, 2026 | 5.16 | 5.16 | 5.07 | 5.07 | 5.07 | -1.17% | 203,045 |
| Sep 18, 2026 | 5.18 | 5.18 | 5.09 | 5.13 | 5.13 | -0.87% | 402,500 |
| Sep 17, 2026 | 5.16 | 5.20 | 5.13 | 5.18 | 5.18 | 0.10% | 193,000 |
| Sep 16, 2026 | 5.19 | 5.21 | 5.16 | 5.17 | 5.17 | -0.67% | 387,037 |
| Sep 15, 2026 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | -0.48% | 325,200 |
| Sep 14, 2026 | 5.05 | 5.26 | 5.04 | 5.23 | 5.23 | 3.87% | 901,700 |
| 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 |