ZO Future Group (HKG:2309)
Hong Kong · Delayed Price · Currency is HKD 2.240
-0.030 (-1.32%)
Jan 30, 2026, 3:50 PM HKT
ZO Future Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.25 | 2.27 | 2.22 | 2.25 | - | -0.88% | 2,422,000 |
| Jan 29, 2026 | 2.22 | 2.28 | 2.21 | 2.27 | 2.27 | 3.65% | 3,272,000 |
| Jan 28, 2026 | 2.22 | 2.24 | 2.18 | 2.19 | 2.19 | -0.45% | 3,308,300 |
| Jan 27, 2026 | 2.30 | 2.34 | 2.15 | 2.20 | 2.20 | -2.65% | 2,694,000 |
| Jan 26, 2026 | 2.33 | 2.54 | 2.20 | 2.26 | 2.26 | -3.00% | 2,778,400 |
| Jan 23, 2026 | 2.15 | 2.37 | 2.08 | 2.33 | 2.33 | 8.88% | 4,138,000 |
| Jan 22, 2026 | 2.11 | 2.16 | 2.07 | 2.14 | 2.14 | 1.42% | 2,768,512 |
| Jan 21, 2026 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | 0.48% | 3,050,300 |
| Jan 20, 2026 | 2.10 | 2.13 | 2.09 | 2.10 | 2.10 | - | 2,820,120 |
| Jan 19, 2026 | 2.10 | 2.12 | 2.09 | 2.10 | 2.10 | 1.45% | 2,818,000 |
| Jan 16, 2026 | 2.11 | 2.12 | 2.07 | 2.07 | 2.07 | -1.90% | 2,886,000 |
| Jan 15, 2026 | 2.13 | 2.15 | 2.09 | 2.11 | 2.11 | -1.86% | 3,110,352 |
| Jan 14, 2026 | 2.09 | 2.16 | 2.07 | 2.15 | 2.15 | 3.37% | 3,590,800 |
| Jan 13, 2026 | 2.10 | 2.14 | 2.06 | 2.08 | 2.08 | 0.97% | 3,346,000 |
| Jan 12, 2026 | 2.10 | 2.14 | 2.06 | 2.06 | 2.06 | -2.37% | 1,300,000 |
| Jan 9, 2026 | 2.10 | 2.12 | 2.09 | 2.11 | 2.11 | 0.96% | 1,302,120 |
| Jan 8, 2026 | 2.13 | 2.13 | 2.08 | 2.09 | 2.09 | -1.88% | 1,456,000 |
| Jan 7, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 0.95% | 2,246,000 |
| Jan 6, 2026 | 2.13 | 2.15 | 2.09 | 2.11 | 2.11 | -0.47% | 2,798,000 |
| Jan 5, 2026 | 2.08 | 2.13 | 2.07 | 2.12 | 2.12 | 0.95% | 2,829,640 |
| Jan 2, 2026 | 2.15 | 2.20 | 2.07 | 2.10 | 2.10 | -1.41% | 2,502,000 |
| Dec 31, 2025 | 2.06 | 2.14 | 2.06 | 2.13 | 2.13 | 3.40% | 1,058,000 |
| Dec 30, 2025 | 2.14 | 2.16 | 2.06 | 2.06 | 2.06 | -3.74% | 3,072,800 |
| Dec 29, 2025 | 2.11 | 2.18 | 2.09 | 2.14 | 2.14 | 1.90% | 2,398,080 |
| Dec 24, 2025 | 2.02 | 2.14 | 2.00 | 2.10 | 2.10 | 4.48% | 1,064,220 |
| Dec 23, 2025 | 2.19 | 2.20 | 1.98 | 2.01 | 2.01 | -8.22% | 2,920,000 |
| Dec 22, 2025 | 2.08 | 2.19 | 2.08 | 2.19 | 2.19 | 6.31% | 3,332,000 |
| Dec 19, 2025 | 2.11 | 2.13 | 2.06 | 2.06 | 2.06 | -1.90% | 2,858,000 |
| Dec 18, 2025 | 2.06 | 2.11 | 2.02 | 2.10 | 2.10 | 2.44% | 2,990,001 |
| Dec 17, 2025 | 2.07 | 2.09 | 2.02 | 2.05 | 2.05 | -0.49% | 2,832,000 |
| Dec 16, 2025 | 2.06 | 2.10 | 2.03 | 2.06 | 2.06 | 0.49% | 2,926,000 |
| Dec 15, 2025 | 1.95 | 2.19 | 1.94 | 2.05 | 2.05 | 5.13% | 3,270,000 |
| Dec 12, 2025 | 2.01 | 2.05 | 1.95 | 1.95 | 1.95 | -2.50% | 4,056,000 |
| Dec 11, 2025 | 1.97 | 2.04 | 1.93 | 2.00 | 2.00 | 2.04% | 3,962,000 |
| Dec 10, 2025 | 1.98 | 2.01 | 1.94 | 1.96 | 1.96 | -1.01% | 3,368,000 |
| Dec 9, 2025 | 1.98 | 2.02 | 1.94 | 1.98 | 1.98 | -1.00% | 3,146,790 |
| Dec 8, 2025 | 1.98 | 2.01 | 1.95 | 2.00 | 2.00 | 1.52% | 3,212,000 |
| Dec 5, 2025 | 2.00 | 2.05 | 1.94 | 1.97 | 1.97 | -1.50% | 4,126,001 |
| Dec 4, 2025 | 2.00 | 2.09 | 1.95 | 2.00 | 2.00 | - | 3,854,000 |
| Dec 3, 2025 | 1.92 | 2.00 | 1.90 | 2.00 | 2.00 | 4.71% | 3,299,000 |
| Dec 2, 2025 | 1.97 | 1.98 | 1.91 | 1.91 | 1.91 | -4.02% | 3,709,800 |
| Dec 1, 2025 | 1.92 | 1.99 | 1.89 | 1.99 | 1.99 | 4.74% | 3,172,201 |
| Nov 28, 2025 | 1.95 | 2.00 | 1.89 | 1.90 | 1.90 | -2.06% | 3,098,001 |
| Nov 27, 2025 | 1.91 | 1.96 | 1.88 | 1.94 | 1.94 | 1.57% | 3,466,001 |
| Nov 26, 2025 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | 2.14% | 3,490,000 |
| Nov 25, 2025 | 1.88 | 1.92 | 1.85 | 1.87 | 1.87 | - | 3,338,180 |
| Nov 24, 2025 | 1.84 | 1.88 | 1.82 | 1.87 | 1.87 | 1.08% | 2,930,000 |
| Nov 21, 2025 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | -1.07% | 3,480,052 |
| Nov 20, 2025 | 1.89 | 1.90 | 1.82 | 1.87 | 1.87 | 0.54% | 3,240,440 |
| Nov 19, 2025 | 1.92 | 1.93 | 1.86 | 1.86 | 1.86 | -3.12% | 3,300,060 |