Zhong An Intelligent Living Service Limited (HKG:2271)
Hong Kong · Delayed Price · Currency is HKD 2.850
-0.190 (-6.25%)
Jul 31, 2026, 4:08 PM HKT
HKG:2271 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3.21 | 3.24 | 3.18 | 3.18 | 3.18 | -1.24% | 390,000 |
| Jul 21, 2026 | 3.19 | 3.25 | 3.18 | 3.22 | 3.22 | 0.63% | 380,000 |
| Jul 20, 2026 | 3.25 | 3.27 | 3.20 | 3.20 | 3.20 | -1.54% | 390,000 |
| Jul 17, 2026 | 3.26 | 3.30 | 3.23 | 3.25 | 3.25 | 0.93% | 372,000 |
| Jul 16, 2026 | 3.16 | 3.31 | 3.12 | 3.22 | 3.22 | 1.26% | 372,000 |
| Jul 15, 2026 | 3.32 | 3.33 | 3.02 | 3.18 | 3.18 | -3.64% | 388,000 |
| Jul 14, 2026 | 3.29 | 3.37 | 3.27 | 3.30 | 3.30 | 0.61% | 370,000 |
| Jul 13, 2026 | 3.29 | 3.35 | 3.27 | 3.28 | 3.28 | - | 548,000 |
| Jul 10, 2026 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | - | 840,000 |
| Jul 9, 2026 | 3.37 | 3.40 | 3.25 | 3.28 | 3.28 | -2.67% | 770,000 |
| Jul 8, 2026 | 3.45 | 3.46 | 3.33 | 3.37 | 3.37 | -2.32% | 858,000 |
| Jul 7, 2026 | 3.51 | 3.59 | 3.45 | 3.45 | 3.45 | 4.55% | 1,424,000 |
| Jul 6, 2026 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -5.44% | 12,000 |
| Jul 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 10,000 |
| Jul 2, 2026 | 3.12 | 3.50 | 3.12 | 3.50 | 3.50 | 1.45% | 112,000 |
| Jun 30, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.58% | 78,000 |
| Jun 29, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | -2.80% | 24,000 |
| Jun 26, 2026 | 3.45 | 3.68 | 3.45 | 3.57 | 3.57 | 3.48% | 3,132,306 |
| Jun 25, 2026 | 3.51 | 3.51 | 3.41 | 3.45 | 3.45 | -1.99% | 92,000 |
| Jun 24, 2026 | 3.14 | 3.52 | 3.02 | 3.52 | 3.52 | 12.46% | 438,000 |
| Jun 23, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.63% | - |
| Jun 22, 2026 | 3.15 | 3.15 | 3.00 | 3.15 | 3.15 | - | 136,000 |
| Jun 18, 2026 | 3.08 | 3.25 | 3.08 | 3.15 | 3.15 | -1.56% | 24,000 |
| Jun 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 14,033 |
| Jun 16, 2026 | 3.00 | 3.28 | 3.00 | 3.20 | 3.20 | -2.44% | 204,000 |
| Jun 15, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | 16,000 |
| Jun 12, 2026 | 3.16 | 3.30 | 3.16 | 3.16 | 3.16 | - | 152,000 |
| Jun 11, 2026 | 3.25 | 3.25 | 3.10 | 3.16 | 3.16 | -2.26% | 156,000 |
| Jun 10, 2026 | 3.18 | 3.25 | 3.09 | 3.25 | 3.23 | 2.52% | 160,000 |
| Jun 9, 2026 | 3.06 | 3.24 | 3.06 | 3.17 | 3.15 | 3.59% | 212,000 |
| Jun 8, 2026 | 3.02 | 3.13 | 3.02 | 3.06 | 3.04 | 2.00% | 88,000 |
| Jun 5, 2026 | 2.97 | 3.20 | 2.95 | 3.00 | 2.98 | 3.81% | 402,000 |
| Jun 4, 2026 | 2.94 | 3.00 | 2.88 | 2.89 | 2.87 | 4.33% | 892,000 |
| Jun 3, 2026 | 2.76 | 2.87 | 2.63 | 2.77 | 2.76 | - | 176,000 |
| Jun 2, 2026 | 3.26 | 3.99 | 2.70 | 2.77 | 2.76 | -15.03% | 7,990,000 |
| Jun 1, 2026 | 2.70 | 3.30 | 2.70 | 3.26 | 3.24 | 20.74% | 2,628,000 |
| May 29, 2026 | 2.22 | 2.90 | 1.88 | 2.70 | 2.69 | 25.58% | 5,822,000 |
| May 28, 2026 | 2.59 | 2.70 | 2.00 | 2.15 | 2.14 | -14.00% | 2,020,000 |
| May 27, 2026 | 2.40 | 2.70 | 2.40 | 2.50 | 2.49 | 4.17% | 549,000 |
| May 26, 2026 | 2.50 | 2.50 | 2.20 | 2.40 | 2.39 | -10.78% | 134,000 |
| May 22, 2026 | 2.70 | 2.70 | 2.70 | 2.69 | 2.68 | -0.37% | 12,000 |
| May 21, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.69 | -6.90% | 114,000 |
| May 20, 2026 | 2.63 | 2.91 | 2.62 | 2.90 | 2.88 | 10.27% | 554,000 |