Zhong An Intelligent Living Service Limited (HKG:2271)
Hong Kong · Delayed Price · Currency is HKD 3.280
0.00 (0.00%)
Jul 10, 2026, 3:56 PM HKT
HKG:2271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2.64 | 2.64 | 2.64 | 2.63 | 2.62 | -0.75% | 10,000 |
| May 18, 2026 | 2.69 | 2.69 | 2.65 | 2.65 | 2.64 | -1.49% | 46,000 |
| May 15, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.68 | - | 4,000 |
| May 14, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.68 | -1.82% | - |
| May 13, 2026 | 2.72 | 2.75 | 2.70 | 2.74 | 2.73 | -0.72% | 74,000 |
| May 12, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.75 | -0.72% | 20,000 |
| May 11, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.77 | 1.09% | 26,012 |
| May 8, 2026 | 2.78 | 2.78 | 2.78 | 2.75 | 2.74 | -1.43% | 24,000 |
| May 7, 2026 | 2.83 | 2.83 | 2.76 | 2.79 | 2.78 | -1.41% | 66,000 |
| May 6, 2026 | 2.90 | 2.91 | 2.77 | 2.83 | 2.82 | 3.66% | 428,000 |
| May 5, 2026 | 2.85 | 2.85 | 2.73 | 2.73 | 2.72 | -3.53% | 112,000 |
| May 4, 2026 | 2.94 | 2.94 | 2.83 | 2.83 | 2.82 | -3.74% | 34,000 |
| Apr 30, 2026 | 2.88 | 2.95 | 2.88 | 2.94 | 2.92 | 2.08% | 54,000 |
| Apr 29, 2026 | 2.91 | 2.91 | 2.85 | 2.88 | 2.87 | -1.03% | 126,000 |
| Apr 28, 2026 | 2.93 | 2.93 | 2.90 | 2.91 | 2.89 | 0.34% | 60,000 |