Z Fin Limited (HKG:1168)
Hong Kong · Delayed Price · Currency is HKD 5.00
-0.02 (-0.30%)
Oct 6, 2026, 4:08 PM HKT
Z Fin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.00 | 5.06 | 4.97 | 5.00 | 5.00 | -0.30% | 246,000 |
| 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 |
| Aug 24, 2026 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | - | 230,400 |
| Aug 21, 2026 | 5.52 | 5.52 | 5.46 | 5.50 | 5.50 | - | 274,500 |
| Aug 20, 2026 | 5.33 | 5.53 | 5.33 | 5.50 | 5.50 | - | 120,725 |
| Aug 19, 2026 | 5.53 | 5.53 | 5.40 | 5.50 | 5.50 | -0.09% | 322,293 |
| Aug 18, 2026 | 5.50 | 5.53 | 5.50 | 5.51 | 5.51 | -0.54% | 147,500 |
| Aug 17, 2026 | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | 0.64% | 170,000 |
| Aug 14, 2026 | 5.45 | 5.54 | 5.45 | 5.50 | 5.50 | - | 295,000 |
| Aug 13, 2026 | 5.49 | 5.50 | 5.31 | 5.50 | 5.50 | 0.82% | 305,000 |
| Aug 12, 2026 | 5.54 | 5.59 | 5.45 | 5.46 | 5.46 | -1.45% | 196,200 |
| Aug 11, 2026 | 5.50 | 5.56 | 5.49 | 5.54 | 5.54 | 0.64% | 249,000 |
| Aug 10, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 270,862 |
| Aug 7, 2026 | 5.50 | 5.59 | 5.48 | 5.55 | 5.55 | - | 277,660 |
| Aug 6, 2026 | 5.51 | 5.59 | 5.50 | 5.55 | 5.55 | 0.63% | 97,575 |
| Aug 5, 2026 | 5.52 | 5.65 | 5.51 | 5.52 | 5.52 | -2.48% | 73,000 |
| Aug 4, 2026 | 5.52 | 5.68 | 5.50 | 5.66 | 5.66 | 2.45% | 159,027 |
| Aug 3, 2026 | 5.58 | 5.58 | 5.48 | 5.52 | 5.52 | -0.18% | 127,500 |
| 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 |