Zhongtai Futures Company Limited (HKG:1461)
Hong Kong · Delayed Price · Currency is HKD 0.7000
+0.0300 (4.48%)
Sep 23, 2026, 3:05 PM HKT
Zhongtai Futures Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.67 | 0.71 | 0.67 | 0.70 | 0.70 | 3.73% | 115,000 |
| Sep 22, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | -0.74% | 6,000 |
| Sep 21, 2026 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | 3.85% | 80,000 |
| Sep 18, 2026 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -5.11% | 240,000 |
| Sep 17, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | -3.52% | 30,000 |
| Sep 16, 2026 | 0.66 | 0.71 | 0.62 | 0.71 | 0.71 | 4.41% | 24,000 |
| Sep 15, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,000 |
| Sep 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 2,000 |
| Sep 11, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 541,000 |
| Sep 10, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.74% | 7,000 |
| Sep 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 138,000 |
| Sep 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Sep 4, 2026 | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | 1.47% | 65,000 |
| Sep 3, 2026 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | - | 3,000 |
| Sep 2, 2026 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -0.73% | 4,000 |
| Sep 1, 2026 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | - | 126,000 |
| Aug 31, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 27, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | - | 18,000 |
| Aug 26, 2026 | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | - | 19,000 |
| Aug 25, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 24, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | -0.72% | 110,000 |
| Aug 21, 2026 | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | 2.99% | 15,000 |
| Aug 20, 2026 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | -0.74% | 290,000 |
| Aug 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 115,000 |
| Aug 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 13, 2026 | 0.62 | 0.69 | 0.62 | 0.68 | 0.68 | 0.75% | 102,000 |
| Aug 12, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 10, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 7, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 6, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 5, 2026 | 0.68 | 0.69 | 0.68 | 0.67 | 0.67 | 1.52% | 180,000 |
| Aug 4, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 3, 2026 | 0.63 | 0.70 | 0.63 | 0.66 | 0.66 | 3.13% | 42,000 |
| Jul 31, 2026 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -4.48% | 15,000 |
| Jul 30, 2026 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 10,000 |
| Jul 29, 2026 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | -2.94% | 164,000 |
| Jul 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 23, 2026 | 0.69 | 0.71 | 0.65 | 0.68 | 0.68 | - | 439,000 |
| Jul 22, 2026 | 0.66 | 0.70 | 0.66 | 0.68 | 0.68 | 3.03% | 721,000 |
| Jul 21, 2026 | 0.64 | 0.69 | 0.62 | 0.66 | 0.66 | -2.94% | 213,000 |
| Jul 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 9.68% | 30,000 |
| Jul 17, 2026 | 0.65 | 0.67 | 0.61 | 0.62 | 0.62 | -4.62% | 458,000 |
| Jul 16, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 20.37% | 1,221,000 |