Zhongtai Futures Company Limited (HKG:1461)
Hong Kong · Delayed Price · Currency is HKD 0.7000
0.00 (0.00%)
Jan 23, 2026, 2:51 PM HKT
Zhongtai Futures Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 69,000 |
| Dec 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 28,000 |
| Dec 17, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 427,000 |
| Dec 16, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 350,000 |
| Dec 15, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 275,000 |
| Dec 12, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 927,000 |
| Dec 11, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.13% | 1,382,000 |
| Dec 10, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | - | 605,000 |
| Dec 9, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 396,000 |
| Dec 8, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 3.13% | 1,204,000 |
| Dec 5, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 990,000 |
| Dec 4, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 1,683,000 |
| Dec 3, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 242,000 |
| Dec 2, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 279,000 |
| Dec 1, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 25,000 |
| Nov 28, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.99% | 9,000 |
| Nov 27, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | -1.47% | 299,000 |
| Nov 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 25, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 14,000 |
| Nov 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 26,000 |
| Nov 21, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -2.86% | 466,000 |
| Nov 20, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 224,000 |
| Nov 19, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -1.39% | 219,000 |
| Nov 18, 2025 | 0.73 | 0.77 | 0.72 | 0.72 | 0.72 | - | 221,000 |
| Nov 17, 2025 | 0.76 | 0.77 | 0.72 | 0.72 | 0.72 | -1.37% | 58,000 |
| Nov 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 51,000 |
| Nov 13, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | - | 73,000 |
| Nov 12, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | - | 79,000 |