Zhongtai Futures Company Limited (HKG:1461)
Hong Kong · Delayed Price · Currency is HKD 0.6000
-0.0200 (-3.23%)
Apr 23, 2026, 6:07 PM HKT
Zhongtai Futures Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -3.23% | 32,000 |
| Apr 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 21, 2026 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 3.33% | 100,000 |
| Apr 20, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 41,000 |
| Apr 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 16, 2026 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 49,000 |
| Apr 15, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -1.59% | 2,000 |
| Apr 14, 2026 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | 5.00% | 55,000 |
| Apr 13, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 41,000 |
| Apr 10, 2026 | 0.59 | 0.64 | 0.59 | 0.60 | 0.60 | 1.69% | 234,000 |
| Apr 9, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 33,000 |
| Apr 8, 2026 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | - | 95,000 |
| Apr 2, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 173,000 |
| Apr 1, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 63,000 |
| Mar 31, 2026 | 0.61 | 0.69 | 0.58 | 0.58 | 0.58 | -10.77% | 139,000 |
| Mar 30, 2026 | 0.58 | 0.74 | 0.58 | 0.65 | 0.65 | 6.56% | 413,000 |
| Mar 27, 2026 | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | 8.93% | 11,000 |
| Mar 26, 2026 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -3.45% | 58,000 |
| Mar 25, 2026 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | - | 41,000 |
| Mar 24, 2026 | 0.63 | 0.63 | 0.57 | 0.58 | 0.58 | -3.33% | 208,000 |
| Mar 23, 2026 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -7.69% | 813,000 |
| Mar 20, 2026 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | -1.52% | 12,000 |
| Mar 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 11,000 |
| Mar 18, 2026 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | - | 333,000 |
| Mar 17, 2026 | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | -1.49% | 80,000 |
| Mar 16, 2026 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | -4.29% | 103,000 |
| Mar 13, 2026 | 0.66 | 0.73 | 0.66 | 0.70 | 0.70 | 7.69% | 257,000 |
| Mar 12, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 3,000 |
| Mar 11, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 23,000 |
| Mar 10, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 1.52% | 53,000 |
| 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 |