ZO Future Group (HKG:2309)
Hong Kong · Delayed Price · Currency is HKD 1.780
-0.050 (-2.73%)
Aug 13, 2025, 3:52 PM HKT
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.85 | 1.90 | 1.74 | 1.78 | 1.78 | -2.73% | 4,038,000 |
| Aug 12, 2025 | 1.83 | 1.91 | 1.82 | 1.83 | 1.83 | -2.14% | 3,558,600 |
| Aug 11, 2025 | 1.98 | 2.01 | 1.86 | 1.87 | 1.87 | -6.03% | 4,224,060 |
| Aug 8, 2025 | 1.91 | 1.99 | 1.90 | 1.99 | 1.99 | 2.05% | 4,172,346 |
| Aug 7, 2025 | 1.94 | 1.98 | 1.85 | 1.95 | 1.95 | -0.51% | 3,500,000 |
| Aug 6, 2025 | 1.98 | 2.06 | 1.93 | 1.96 | 1.96 | -0.51% | 4,222,000 |
| Aug 5, 2025 | 1.97 | 2.06 | 1.95 | 1.97 | 1.97 | 1.03% | 3,610,060 |
| Aug 4, 2025 | 2.04 | 2.05 | 1.80 | 1.95 | 1.95 | -5.34% | 3,520,000 |
| Aug 1, 2025 | 2.03 | 2.10 | 2.03 | 2.06 | 2.06 | 0.49% | 2,712,000 |
| Jul 31, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -1.91% | 3,434,000 |
| Jul 30, 2025 | 2.07 | 2.10 | 2.02 | 2.09 | 2.09 | 1.95% | 2,960,680 |
| Jul 29, 2025 | 2.11 | 2.13 | 2.04 | 2.05 | 2.05 | -1.91% | 3,233,023 |
| Jul 28, 2025 | 2.07 | 2.12 | 2.01 | 2.09 | 2.09 | 0.97% | 3,490,000 |
| Jul 25, 2025 | 2.11 | 2.16 | 2.06 | 2.07 | 2.07 | -2.36% | 3,602,960 |
| Jul 24, 2025 | 2.04 | 2.13 | 2.03 | 2.12 | 2.12 | 1.92% | 3,208,000 |
| Jul 23, 2025 | 2.08 | 2.12 | 2.04 | 2.08 | 2.08 | 0.97% | 3,404,280 |
| Jul 22, 2025 | 2.21 | 2.21 | 2.05 | 2.06 | 2.06 | -7.21% | 3,962,120 |
| Jul 21, 2025 | 2.21 | 2.23 | 2.16 | 2.22 | 2.22 | 0.91% | 3,228,000 |
| Jul 18, 2025 | 2.20 | 2.23 | 2.16 | 2.20 | 2.20 | 0.92% | 3,402,000 |
| Jul 17, 2025 | 2.14 | 2.20 | 2.09 | 2.18 | 2.18 | 1.87% | 3,212,000 |
| Jul 16, 2025 | 2.28 | 2.38 | 2.11 | 2.14 | 2.14 | -6.14% | 3,630,040 |
| Jul 15, 2025 | 2.29 | 2.31 | 2.22 | 2.28 | 2.28 | -0.44% | 3,224,000 |
| Jul 14, 2025 | 2.16 | 2.32 | 2.15 | 2.29 | 2.29 | 7.01% | 3,238,140 |
| Jul 11, 2025 | 2.15 | 2.21 | 2.12 | 2.14 | 2.14 | -0.93% | 3,490,000 |
| Jul 10, 2025 | 2.22 | 2.27 | 2.15 | 2.16 | 2.16 | -1.37% | 3,365,200 |
| Jul 9, 2025 | 2.20 | 2.22 | 2.16 | 2.19 | 2.19 | 0.46% | 3,204,000 |
| Jul 8, 2025 | 2.20 | 2.21 | 2.12 | 2.18 | 2.18 | - | 3,290,850 |
| Jul 7, 2025 | 2.20 | 2.26 | 2.15 | 2.18 | 2.18 | -0.91% | 3,150,800 |
| Jul 4, 2025 | 2.12 | 2.24 | 2.04 | 2.20 | 2.20 | 4.76% | 3,237,200 |
| Jul 3, 2025 | 2.22 | 2.24 | 2.10 | 2.10 | 2.10 | -4.98% | 3,584,000 |
| Jul 2, 2025 | 2.27 | 2.30 | 2.10 | 2.21 | 2.21 | -2.64% | 4,094,800 |
| Jun 30, 2025 | 2.27 | 2.37 | 2.20 | 2.27 | 2.27 | -1.73% | 2,934,120 |
| Jun 27, 2025 | 2.40 | 2.41 | 2.24 | 2.31 | 2.31 | -3.75% | 2,810,000 |
| Jun 26, 2025 | 2.36 | 2.46 | 2.36 | 2.40 | 2.40 | - | 2,568,080 |
| Jun 25, 2025 | 2.46 | 2.48 | 2.37 | 2.40 | 2.40 | -0.83% | 2,633,168 |
| Jun 24, 2025 | 2.38 | 2.61 | 2.34 | 2.42 | 2.42 | 2.54% | 2,950,000 |
| Jun 23, 2025 | 2.37 | 2.41 | 2.34 | 2.36 | 2.36 | -0.84% | 2,636,000 |
| Jun 20, 2025 | 2.35 | 2.40 | 2.30 | 2.38 | 2.38 | 1.71% | 2,608,000 |
| Jun 19, 2025 | 2.48 | 2.49 | 2.30 | 2.34 | 2.34 | -4.88% | 2,600,000 |
| Jun 18, 2025 | 2.47 | 2.49 | 2.43 | 2.46 | 2.46 | -0.40% | 2,480,004 |
| Jun 17, 2025 | 2.39 | 2.47 | 2.37 | 2.47 | 2.47 | 3.78% | 2,454,150 |
| Jun 16, 2025 | 2.35 | 2.45 | 2.35 | 2.38 | 2.38 | -0.42% | 2,520,730 |
| Jun 13, 2025 | 2.44 | 2.47 | 2.36 | 2.39 | 2.39 | -0.83% | 2,608,000 |
| Jun 12, 2025 | 2.45 | 2.49 | 2.38 | 2.41 | 2.41 | -2.03% | 2,548,000 |
| Jun 11, 2025 | 2.37 | 2.46 | 2.36 | 2.46 | 2.46 | 2.50% | 2,480,040 |
| Jun 10, 2025 | 2.29 | 2.57 | 2.29 | 2.40 | 2.40 | 2.56% | 2,544,120 |
| Jun 9, 2025 | 2.52 | 2.60 | 2.33 | 2.34 | 2.34 | -8.95% | 2,884,020 |
| Jun 6, 2025 | 2.46 | 2.61 | 2.36 | 2.57 | 2.57 | 4.47% | 2,454,020 |
| Jun 5, 2025 | 2.47 | 2.50 | 2.33 | 2.46 | 2.46 | 0.41% | 2,539,600 |
| Jun 4, 2025 | 2.36 | 2.46 | 2.22 | 2.45 | 2.45 | 4.70% | 2,550,848 |