Zhongtai Futures Company Limited (HKG:1461)
Hong Kong · Delayed Price · Currency is HKD 0.6700
+0.0100 (1.52%)
Mar 10, 2026, 3:54 PM HKT
Zhongtai Futures Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 58,000 |
| Mar 6, 2026 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -1.52% | 54,000 |
| Mar 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 2,000 |
| Mar 4, 2026 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -2.99% | 95,000 |
| Mar 3, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 28,000 |
| Mar 2, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 21,000 |
| Feb 27, 2026 | 0.69 | 0.69 | 0.68 | 0.70 | 0.70 | 1.45% | 131,000 |
| Feb 26, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 176,000 |
| Feb 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 114,000 |
| Feb 24, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -2.82% | 107,000 |
| Feb 23, 2026 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | 4.41% | 14,000 |
| Feb 20, 2026 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -2.86% | 143,000 |
| Feb 16, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 3,000 |
| Feb 13, 2026 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 2.94% | 142,000 |
| Feb 12, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 70,000 |
| Feb 11, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 33,000 |
| Feb 10, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -2.82% | 89,000 |
| Feb 9, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | - | 13,000 |
| Feb 6, 2026 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | - | 453,000 |
| Feb 5, 2026 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | 1.43% | 13,000 |
| Feb 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 126,000 |
| Feb 3, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 44,000 |
| Feb 2, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -1.43% | 165,000 |
| Jan 30, 2026 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -4.11% | 99,000 |
| Jan 29, 2026 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 4.29% | 160,000 |
| Jan 28, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 118,000 |
| Jan 27, 2026 | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | 2.90% | 90,000 |
| Jan 26, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 73,000 |
| Jan 23, 2026 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | - | 388,000 |
| Jan 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 25,000 |
| Jan 21, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 137,000 |
| Jan 20, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 137,000 |
| Jan 19, 2026 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | 1.45% | 138,000 |
| Jan 16, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 6,000 |
| Jan 15, 2026 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -4.17% | 30,000 |
| Jan 14, 2026 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | - | 418,000 |
| Jan 13, 2026 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | 1.41% | 351,000 |
| Jan 12, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 2.90% | 213,000 |
| Jan 9, 2026 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | - | 252,000 |
| Jan 8, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 312,000 |
| Jan 7, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 102,000 |
| Jan 6, 2026 | 0.67 | 0.71 | 0.66 | 0.71 | 0.71 | 5.97% | 900,000 |
| Jan 5, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 203,000 |
| Jan 2, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 4.76% | 170,000 |
| Dec 31, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 75,000 |
| Dec 30, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 180,631 |
| Dec 29, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 277,000 |
| Dec 24, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 83,000 |
| Dec 23, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | - | 814,000 |
| Dec 22, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 69,000 |