Zhong Ao Home Group Limited (HKG:1538)
Hong Kong · Delayed Price · Currency is HKD 0.7850
-0.0250 (-3.09%)
Sep 10, 2026, 4:08 PM HKT
Zhong Ao Home Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.09% | 1,168,000 |
| Sep 9, 2026 | 0.80 | 0.82 | 0.77 | 0.81 | 0.81 | 1.25% | 1,150,000 |
| Sep 8, 2026 | 0.68 | 0.82 | 0.68 | 0.80 | 0.80 | 14.29% | 2,756,000 |
| Sep 7, 2026 | 0.65 | 0.70 | 0.58 | 0.70 | 0.70 | 9.37% | 1,810,000 |
| Sep 4, 2026 | 0.57 | 0.65 | 0.55 | 0.64 | 0.64 | 11.30% | 1,638,000 |
| Sep 3, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | -0.86% | 264,000 |
| Sep 2, 2026 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | -0.85% | 104,000 |
| Sep 1, 2026 | 0.60 | 0.61 | 0.56 | 0.59 | 0.59 | -0.85% | 498,000 |
| Aug 31, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -3.28% | 154,000 |
| Aug 28, 2026 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 2.52% | 484,000 |
| Aug 27, 2026 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | -4.03% | 378,000 |
| Aug 26, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -6.06% | 458,000 |
| Aug 25, 2026 | 0.59 | 0.67 | 0.59 | 0.66 | 0.66 | 10.00% | 1,072,000 |
| Aug 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 20,000 |
| Aug 21, 2026 | 0.59 | 0.63 | 0.55 | 0.60 | 0.60 | -0.83% | 848,000 |
| Aug 20, 2026 | 0.63 | 0.64 | 0.59 | 0.61 | 0.61 | -3.20% | 834,000 |
| Aug 19, 2026 | 0.66 | 0.66 | 0.59 | 0.63 | 0.63 | -8.76% | 898,000 |
| Aug 18, 2026 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | -2.84% | 1,422,000 |
| Aug 17, 2026 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | -0.70% | 1,378,000 |
| Aug 14, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 2.16% | 752,000 |
| Aug 13, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -4.14% | 190,000 |
| Aug 12, 2026 | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | -0.68% | 1,110,000 |
| Aug 11, 2026 | 0.71 | 0.74 | 0.70 | 0.73 | 0.73 | - | 1,166,000 |
| Aug 10, 2026 | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | 8.96% | 620,000 |
| Aug 7, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 156,000 |
| Aug 6, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -2.19% | 382,000 |
| Aug 5, 2026 | 0.73 | 0.75 | 0.66 | 0.69 | 0.69 | -5.52% | 1,516,000 |
| Aug 4, 2026 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | -3.33% | 326,000 |
| Aug 3, 2026 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 1.35% | 152,000 |
| Jul 31, 2026 | 0.76 | 0.77 | 0.70 | 0.74 | 0.74 | -3.90% | 402,000 |
| Jul 30, 2026 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 2.67% | 72,000 |
| Jul 29, 2026 | 0.77 | 0.77 | 0.71 | 0.75 | 0.75 | -2.60% | 488,000 |
| Jul 28, 2026 | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -3.75% | 216,000 |
| Jul 27, 2026 | 0.83 | 0.83 | 0.78 | 0.80 | 0.80 | -1.23% | 76,000 |
| Jul 24, 2026 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | - | 524,000 |
| Jul 23, 2026 | 0.83 | 0.86 | 0.80 | 0.81 | 0.81 | -1.22% | 594,000 |
| Jul 22, 2026 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | 7.89% | 1,074,000 |
| Jul 21, 2026 | 0.80 | 0.84 | 0.76 | 0.76 | 0.76 | -3.80% | 682,000 |
| Jul 20, 2026 | 0.80 | 0.82 | 0.79 | 0.79 | 0.79 | -1.25% | 140,000 |
| Jul 17, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -3.61% | 480,000 |
| Jul 16, 2026 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -3.49% | 680,000 |
| Jul 15, 2026 | 0.83 | 0.88 | 0.83 | 0.86 | 0.86 | 1.18% | 242,000 |
| Jul 14, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -3.41% | 408,000 |
| Jul 13, 2026 | 0.82 | 0.90 | 0.80 | 0.88 | 0.88 | 4.76% | 768,000 |
| Jul 10, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | - | 226,000 |
| Jul 9, 2026 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | -1.18% | 312,000 |
| Jul 8, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 268,000 |
| Jul 7, 2026 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 1.20% | 448,000 |
| Jul 6, 2026 | 0.85 | 0.88 | 0.78 | 0.83 | 0.83 | -8.79% | 2,420,000 |
| Jul 3, 2026 | 0.88 | 0.96 | 0.79 | 0.91 | 0.91 | 4.60% | 5,964,000 |