Zhong An Intelligent Living Service Limited (HKG:2271)
Hong Kong · Delayed Price · Currency is HKD 1.920
+0.020 (1.05%)
At close: Jan 26, 2026
HKG:2271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 2.11 | 2.11 | 2.06 | 2.09 | 2.09 | 1.95% | 106,000 |
| Dec 10, 2025 | 1.99 | 2.19 | 1.96 | 2.05 | 2.05 | 3.54% | 104,000 |
| Dec 9, 2025 | 1.98 | 2.00 | 1.91 | 1.98 | 1.98 | 1.54% | 118,000 |
| Dec 8, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 92,000 |
| Dec 5, 2025 | 1.95 | 1.99 | 1.92 | 1.97 | 1.97 | - | 52,000 |
| Dec 4, 2025 | 1.95 | 2.00 | 1.93 | 1.97 | 1.97 | 0.51% | 84,000 |
| Dec 3, 2025 | 2.02 | 2.02 | 1.94 | 1.96 | 1.96 | -2.49% | 140,000 |
| Dec 2, 2025 | 2.09 | 2.10 | 1.95 | 2.01 | 2.01 | -1.47% | 232,000 |
| Dec 1, 2025 | 1.96 | 2.04 | 1.92 | 2.04 | 2.04 | 4.08% | 300,000 |
| Nov 28, 2025 | 1.99 | 1.99 | 1.70 | 1.96 | 1.96 | 7.69% | 1,790,000 |
| Nov 27, 2025 | 1.87 | 1.87 | 1.71 | 1.82 | 1.82 | -2.67% | 278,000 |
| Nov 26, 2025 | 1.80 | 1.92 | 1.80 | 1.87 | 1.87 | -3.11% | 138,000 |
| Nov 25, 2025 | 2.00 | 2.00 | 1.90 | 1.93 | 1.93 | -3.50% | 106,000 |
| Nov 24, 2025 | 1.91 | 2.03 | 1.89 | 2.00 | 2.00 | 5.26% | 128,000 |
| Nov 21, 2025 | 1.94 | 1.94 | 1.85 | 1.90 | 1.90 | -2.06% | 168,000 |
| Nov 20, 2025 | 2.03 | 2.03 | 1.84 | 1.94 | 1.94 | -2.02% | 302,000 |
| Nov 19, 2025 | 2.05 | 2.05 | 1.92 | 1.98 | 1.98 | -4.81% | 280,000 |
| Nov 18, 2025 | 2.24 | 2.24 | 2.02 | 2.08 | 2.08 | -6.73% | 204,000 |
| Nov 17, 2025 | 2.37 | 2.37 | 2.16 | 2.23 | 2.23 | 0.45% | 298,000 |
| Nov 14, 2025 | 2.11 | 2.34 | 2.09 | 2.22 | 2.22 | 10.45% | 654,000 |