Zhong An Intelligent Living Service Limited (HKG:2271)
Hong Kong · Delayed Price · Currency is HKD 3.500
-0.015 (-0.43%)
Sep 30, 2026, 4:08 PM HKT
HKG:2271 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.51 | 3.52 | 3.42 | 3.50 | 3.50 | -0.43% | 496,000 |
| Sep 29, 2026 | 3.37 | 3.54 | 3.37 | 3.52 | 3.52 | 2.93% | 2,152,000 |
| Sep 28, 2026 | 3.25 | 3.50 | 3.20 | 3.42 | 3.42 | 5.08% | 1,368,000 |
| Sep 25, 2026 | 3.40 | 3.40 | 3.05 | 3.25 | 3.25 | -4.41% | 298,000 |
| Sep 24, 2026 | 3.09 | 3.45 | 3.09 | 3.40 | 3.40 | 6.42% | 660,000 |
| Sep 23, 2026 | 3.07 | 3.26 | 3.07 | 3.20 | 3.20 | 4.41% | 784,000 |
| Sep 22, 2026 | 3.07 | 3.10 | 3.00 | 3.06 | 3.06 | -0.33% | 5,912,000 |
| Sep 21, 2026 | 2.97 | 3.21 | 2.97 | 3.07 | 3.07 | 3.37% | 1,144,000 |
| Sep 18, 2026 | 3.01 | 3.01 | 2.95 | 2.97 | 2.97 | -1.16% | 263,200 |
| Sep 17, 2026 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | 0.84% | 324,000 |
| Sep 16, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 266,000 |
| Sep 15, 2026 | 2.97 | 3.03 | 2.88 | 2.96 | 2.96 | -1.17% | 278,000 |
| Sep 14, 2026 | 2.94 | 3.05 | 2.89 | 3.00 | 3.00 | 2.04% | 288,000 |
| Sep 11, 2026 | 3.09 | 3.20 | 2.93 | 2.94 | 2.94 | -5.17% | 2,902,000 |
| Sep 10, 2026 | 2.81 | 3.35 | 2.81 | 3.10 | 3.10 | 11.33% | 532,000 |
| Sep 9, 2026 | 2.71 | 2.80 | 2.70 | 2.78 | 2.78 | -1.24% | 492,000 |
| Sep 8, 2026 | 2.80 | 2.85 | 2.79 | 2.82 | 2.82 | -0.53% | 444,000 |
| Sep 7, 2026 | 2.87 | 2.87 | 2.80 | 2.83 | 2.83 | -1.74% | 500,000 |
| Sep 4, 2026 | 2.87 | 2.89 | 2.85 | 2.88 | 2.88 | 0.17% | 272,000 |
| Sep 3, 2026 | 2.88 | 2.89 | 2.80 | 2.88 | 2.88 | -0.17% | 258,000 |
| Sep 2, 2026 | 2.95 | 2.95 | 2.87 | 2.88 | 2.88 | -2.21% | 308,000 |
| Sep 1, 2026 | 2.89 | 3.00 | 2.86 | 2.95 | 2.95 | 1.20% | 3,984,000 |
| Aug 31, 2026 | 2.90 | 3.00 | 2.87 | 2.91 | 2.91 | 0.69% | 352,000 |
| Aug 28, 2026 | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | 1.94% | 214,000 |
| Aug 27, 2026 | 2.93 | 2.94 | 2.84 | 2.84 | 2.84 | -1.56% | 82,000 |
| Aug 26, 2026 | 2.85 | 3.50 | 2.80 | 2.88 | 2.88 | 0.70% | 1,292,000 |
| Aug 25, 2026 | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | - | 358,000 |
| Aug 24, 2026 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -1.72% | 352,000 |
| Aug 21, 2026 | 2.95 | 2.95 | 2.87 | 2.91 | 2.91 | -0.85% | 348,000 |
| Aug 20, 2026 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | -0.84% | 370,000 |
| Aug 19, 2026 | 2.97 | 3.01 | 2.96 | 2.96 | 2.96 | -0.17% | 338,000 |
| Aug 18, 2026 | 3.00 | 3.00 | 2.96 | 2.97 | 2.97 | -0.50% | 336,000 |
| Aug 17, 2026 | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | -0.67% | 338,000 |
| Aug 14, 2026 | 2.88 | 3.04 | 2.88 | 3.00 | 3.00 | 2.04% | 270,000 |
| Aug 13, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 2.08% | 78,000 |
| Aug 12, 2026 | 2.90 | 2.94 | 2.80 | 2.88 | 2.88 | -0.69% | 370,000 |
| Aug 11, 2026 | 3.00 | 3.01 | 2.90 | 2.90 | 2.90 | -3.33% | 342,000 |
| Aug 10, 2026 | 3.19 | 3.19 | 3.00 | 3.00 | 3.00 | -5.66% | 336,000 |
| Aug 7, 2026 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 6.71% | 334,000 |
| Aug 6, 2026 | 2.88 | 2.99 | 2.88 | 2.98 | 2.98 | 3.47% | 346,000 |
| Aug 5, 2026 | 2.86 | 2.94 | 2.86 | 2.88 | 2.88 | 1.41% | 466,000 |
| Aug 4, 2026 | 2.87 | 2.88 | 2.84 | 2.84 | 2.84 | -0.35% | 422,000 |
| Aug 3, 2026 | 2.84 | 2.85 | 2.64 | 2.85 | 2.85 | - | 506,000 |
| Jul 31, 2026 | 3.06 | 3.07 | 2.85 | 2.85 | 2.85 | -6.25% | 410,000 |
| Jul 30, 2026 | 3.11 | 3.11 | 3.02 | 3.04 | 3.04 | -1.30% | 416,000 |
| Jul 29, 2026 | 3.08 | 3.10 | 2.96 | 3.08 | 3.08 | - | 468,000 |
| Jul 28, 2026 | 3.10 | 3.13 | 3.01 | 3.08 | 3.08 | 0.33% | 404,000 |
| Jul 27, 2026 | 3.14 | 3.15 | 3.05 | 3.07 | 3.07 | -1.29% | 398,000 |
| Jul 24, 2026 | 3.16 | 3.17 | 3.09 | 3.11 | 3.11 | -2.20% | 394,000 |
| Jul 23, 2026 | 3.21 | 3.24 | 3.17 | 3.18 | 3.18 | - | 386,000 |