Zhong An Intelligent Living Service Limited (HKG:2271)
Hong Kong · Delayed Price · Currency is HKD 2.900
-0.130 (-4.29%)
At close: Feb 27, 2026
HKG:2271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.05 | 3.05 | 2.88 | 2.90 | 2.90 | -4.29% | 164,000 |
| Feb 26, 2026 | 2.68 | 3.11 | 2.68 | 3.03 | 3.03 | 18.82% | 376,000 |
| Feb 25, 2026 | 2.40 | 2.66 | 2.40 | 2.55 | 2.55 | 9.91% | 186,000 |
| Feb 24, 2026 | 2.30 | 2.31 | 2.20 | 2.32 | 2.32 | 5.94% | 190,000 |
| Feb 23, 2026 | 2.07 | 2.23 | 2.00 | 2.19 | 2.19 | -5.60% | 146,000 |
| Feb 20, 2026 | 2.01 | 2.43 | 2.01 | 2.32 | 2.32 | 15.42% | 218,000 |
| Feb 16, 2026 | 1.94 | 2.02 | 1.94 | 2.01 | 2.01 | 3.08% | 138,000 |
| Feb 13, 2026 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | 3.17% | 146,000 |
| Feb 12, 2026 | 1.82 | 1.89 | 1.81 | 1.89 | 1.89 | 3.85% | 118,000 |
| Feb 11, 2026 | 1.91 | 1.91 | 1.78 | 1.82 | 1.82 | -4.71% | 72,000 |
| Feb 10, 2026 | 1.87 | 1.91 | 1.75 | 1.91 | 1.91 | 5.52% | 126,000 |
| Feb 9, 2026 | 1.91 | 1.91 | 1.80 | 1.81 | 1.81 | -5.24% | 112,000 |
| Feb 6, 2026 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 36,000 |
| Feb 5, 2026 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | - | 66,000 |
| Feb 4, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.60% | 62,000 |
| Feb 3, 2026 | 1.79 | 1.85 | 1.79 | 1.87 | 1.87 | 2.19% | 42,000 |
| Feb 2, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 52,000 |
| Jan 30, 2026 | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | - | 64,000 |
| Jan 29, 2026 | 1.88 | 1.88 | 1.79 | 1.82 | 1.82 | -3.19% | 142,000 |
| Jan 28, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -2.08% | 134,000 |
| Jan 27, 2026 | 1.92 | 1.92 | 1.85 | 1.92 | 1.92 | - | 126,000 |
| Jan 26, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 30,000 |
| Jan 23, 2026 | 1.90 | 1.90 | 1.83 | 1.90 | 1.90 | - | 158,000 |
| Jan 22, 2026 | 1.89 | 1.91 | 1.86 | 1.90 | 1.90 | - | 50,000 |
| Jan 21, 2026 | 1.87 | 1.90 | 1.78 | 1.90 | 1.90 | 1.60% | 90,000 |
| Jan 20, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -4.10% | 68,000 |
| Jan 19, 2026 | 1.94 | 1.95 | 1.86 | 1.95 | 1.95 | 0.52% | 104,000 |
| Jan 16, 2026 | 1.90 | 1.94 | 1.88 | 1.94 | 1.94 | - | 74,000 |
| Jan 15, 2026 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | -1.02% | 52,000 |
| Jan 14, 2026 | 1.93 | 1.95 | 1.89 | 1.96 | 1.96 | 0.51% | 64,000 |
| Jan 13, 2026 | 1.91 | 1.94 | 1.90 | 1.95 | 1.95 | 2.09% | 20,000 |
| Jan 12, 2026 | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | -1.55% | 60,000 |
| Jan 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 30,000 |
| Jan 8, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | -1.52% | 50,000 |
| Jan 7, 2026 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | 1.55% | 54,000 |
| Jan 6, 2026 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | - | 80,000 |
| Jan 5, 2026 | 1.91 | 1.94 | 1.84 | 1.94 | 1.94 | 1.57% | 174,000 |
| Jan 2, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.55% | 56,000 |
| Dec 31, 2025 | 1.88 | 1.94 | 1.87 | 1.94 | 1.94 | - | 72,000 |
| Dec 30, 2025 | 1.98 | 1.98 | 1.81 | 1.94 | 1.94 | -3.00% | 338,000 |
| Dec 29, 2025 | 1.93 | 2.00 | 1.81 | 2.00 | 2.00 | 3.09% | 138,000 |
| Dec 24, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -2.02% | 12,005 |
| Dec 23, 2025 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -1.00% | 14,000 |
| Dec 22, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 82,000 |
| Dec 19, 2025 | 1.99 | 2.00 | 1.88 | 2.00 | 2.00 | 0.50% | 112,000 |
| Dec 18, 2025 | 2.00 | 2.00 | 1.91 | 1.99 | 1.99 | -0.50% | 74,000 |
| Dec 17, 2025 | 2.00 | 2.00 | 1.85 | 2.00 | 2.00 | - | 146,000 |
| Dec 16, 2025 | 2.09 | 2.12 | 1.81 | 2.00 | 2.00 | -5.66% | 238,000 |
| Dec 15, 2025 | 2.12 | 2.12 | 2.11 | 2.12 | 2.12 | -0.47% | 68,000 |
| Dec 12, 2025 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | 1.91% | 32,000 |