Zhong An Intelligent Living Service Limited (HKG:2271)
Hong Kong · Delayed Price · Currency is HKD 5.20
-0.35 (-6.31%)
Oct 21, 2026, 3:59 PM HKT
HKG:2271 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 5.56 | 5.73 | 5.17 | 5.20 | 5.20 | -6.31% | 888,000 |
| Oct 20, 2026 | 4.40 | 5.77 | 4.40 | 5.55 | 5.55 | 25.00% | 4,614,000 |
| Oct 16, 2026 | 3.98 | 4.44 | 3.98 | 4.44 | 4.44 | 11.70% | 2,324,000 |
| Oct 15, 2026 | 3.85 | 4.07 | 3.85 | 3.98 | 3.98 | 3.25% | 1,216,000 |
| Oct 14, 2026 | 3.82 | 3.89 | 3.80 | 3.85 | 3.85 | 0.13% | 480,000 |
| Oct 13, 2026 | 3.81 | 3.85 | 3.75 | 3.85 | 3.85 | 1.05% | 340,000 |
| Oct 12, 2026 | 3.81 | 3.87 | 3.74 | 3.81 | 3.81 | -0.91% | 1,334,000 |
| Oct 9, 2026 | 3.87 | 3.97 | 3.79 | 3.84 | 3.84 | -0.78% | 3,640,000 |
| Oct 8, 2026 | 3.88 | 3.88 | 3.73 | 3.87 | 3.87 | 0.52% | 390,000 |
| Oct 7, 2026 | 3.70 | 3.88 | 3.62 | 3.85 | 3.85 | 1.85% | 524,000 |
| Oct 6, 2026 | 3.65 | 3.81 | 3.65 | 3.78 | 3.78 | -0.40% | 424,000 |
| Oct 5, 2026 | 3.68 | 3.88 | 3.68 | 3.80 | 3.80 | 3.12% | 382,000 |
| Oct 2, 2026 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | 5.14% | 992,000 |
| 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 |