ZO Future Group (HKG:2309)
Hong Kong · Delayed Price · Currency is HKD 2.635
-0.135 (-4.87%)
Nov 9, 2026, 11:59 AM HKT
ZO Future Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.80 | 2.90 | 2.60 | 2.64 | 2.64 | -4.87% | 1,466,000 |
| Nov 6, 2026 | 2.80 | 2.98 | 2.66 | 2.77 | 2.77 | -4.32% | 2,876,000 |
| Nov 5, 2026 | 2.58 | 2.90 | 2.55 | 2.90 | 2.90 | 9.66% | 2,857,800 |
| Nov 4, 2026 | 2.47 | 2.65 | 2.47 | 2.64 | 2.64 | 6.88% | 2,926,000 |
| Nov 3, 2026 | 2.80 | 2.82 | 2.25 | 2.47 | 2.47 | -13.64% | 3,384,000 |
| Nov 2, 2026 | 2.51 | 3.00 | 2.50 | 2.86 | 2.86 | 13.72% | 2,983,438 |
| Oct 30, 2026 | 2.32 | 2.56 | 2.20 | 2.52 | 2.52 | 8.41% | 3,238,000 |
| Oct 29, 2026 | 2.35 | 2.59 | 2.28 | 2.32 | 2.32 | -0.43% | 3,257,390 |
| Oct 28, 2026 | 2.50 | 2.70 | 2.33 | 2.33 | 2.33 | -3.92% | 2,946,000 |
| Oct 27, 2026 | 2.80 | 2.85 | 2.39 | 2.43 | 2.43 | -11.50% | 3,252,000 |
| Oct 26, 2026 | 2.19 | 2.74 | 2.19 | 2.74 | 2.74 | 20.18% | 3,912,000 |
| Oct 23, 2026 | 2.00 | 2.28 | 1.95 | 2.28 | 2.28 | 14.86% | 4,524,472 |
| Oct 22, 2026 | 1.90 | 2.04 | 1.88 | 1.99 | 1.99 | 4.47% | 3,678,100 |
| Oct 21, 2026 | 1.85 | 1.94 | 1.84 | 1.90 | 1.90 | 3.54% | 3,858,000 |
| Oct 20, 2026 | 1.75 | 1.90 | 1.75 | 1.84 | 1.84 | 5.16% | 3,728,000 |
| Oct 16, 2026 | 1.79 | 1.92 | 1.75 | 1.75 | 1.75 | -4.90% | 4,224,072 |
| Oct 15, 2026 | 1.80 | 1.91 | 1.76 | 1.84 | 1.84 | -1.08% | 3,868,000 |
| Oct 14, 2026 | 1.79 | 1.87 | 1.69 | 1.86 | 1.86 | 1.64% | 4,050,000 |
| Oct 13, 2026 | 1.49 | 1.83 | 1.39 | 1.83 | 1.83 | 19.67% | 4,794,000 |
| Oct 12, 2026 | 1.32 | 1.54 | 1.29 | 1.53 | 1.53 | 20.55% | 6,660,000 |
| Oct 9, 2026 | 1.29 | 1.30 | 1.08 | 1.27 | 1.27 | 1.61% | 4,680,000 |
| Oct 8, 2026 | 1.27 | 1.39 | 1.23 | 1.25 | 1.25 | -5.32% | 5,872,000 |
| Oct 7, 2026 | 1.66 | 1.66 | 1.23 | 1.32 | 1.32 | -20.54% | 5,404,000 |
| Oct 6, 2026 | 1.61 | 1.70 | 1.56 | 1.66 | 1.66 | 2.80% | 4,992,000 |
| Oct 5, 2026 | 1.70 | 1.71 | 1.57 | 1.61 | 1.61 | -5.01% | 4,842,352 |
| Oct 2, 2026 | 1.70 | 1.74 | 1.50 | 1.70 | 1.70 | - | 4,852,000 |
| Sep 30, 2026 | 1.90 | 1.95 | 1.70 | 1.70 | 1.70 | -10.79% | 4,362,000 |
| Sep 29, 2026 | 2.10 | 2.10 | 1.85 | 1.90 | 1.90 | -9.52% | 4,298,000 |
| Sep 28, 2026 | 2.06 | 2.11 | 2.05 | 2.10 | 2.10 | 1.20% | 3,855,600 |
| Sep 25, 2026 | 2.00 | 2.08 | 1.97 | 2.08 | 2.08 | 3.75% | 3,972,000 |
| Sep 24, 2026 | 2.01 | 2.08 | 1.98 | 2.00 | 2.00 | -2.44% | 4,140,120 |
| Sep 23, 2026 | 2.08 | 2.13 | 2.00 | 2.05 | 2.05 | -2.38% | 3,980,000 |
| Sep 22, 2026 | 2.10 | 2.13 | 2.02 | 2.10 | 2.10 | 0.24% | 4,256,000 |
| Sep 21, 2026 | 2.02 | 2.13 | 1.96 | 2.10 | 2.10 | 3.46% | 4,820,000 |
| Sep 18, 2026 | 2.04 | 2.12 | 2.01 | 2.03 | 2.03 | -0.25% | 3,456,000 |
| Sep 17, 2026 | 2.02 | 2.13 | 2.02 | 2.03 | 2.03 | -1.46% | 3,454,000 |
| Sep 16, 2026 | 2.00 | 2.06 | 1.94 | 2.06 | 2.06 | 2.74% | 3,675,600 |
| Sep 15, 2026 | 2.10 | 2.13 | 1.95 | 2.01 | 2.01 | -5.87% | 3,584,000 |
| Sep 14, 2026 | 1.98 | 2.25 | 1.97 | 2.13 | 2.13 | 5.97% | 3,866,000 |
| Sep 11, 2026 | 1.88 | 2.06 | 1.88 | 2.01 | 2.01 | 5.79% | 3,740,000 |
| Sep 10, 2026 | 1.80 | 1.93 | 1.80 | 1.90 | 1.90 | 4.40% | 3,920,200 |
| Sep 9, 2026 | 1.78 | 1.90 | 1.75 | 1.82 | 1.82 | 1.96% | 4,090,000 |
| Sep 8, 2026 | 1.78 | 1.84 | 1.76 | 1.79 | 1.79 | -1.65% | 4,222,100 |
| Sep 7, 2026 | 1.82 | 1.87 | 1.80 | 1.82 | 1.82 | - | 3,830,056 |
| Sep 4, 2026 | 1.78 | 1.85 | 1.74 | 1.82 | 1.82 | 1.97% | 4,018,000 |
| Sep 3, 2026 | 1.83 | 1.86 | 1.77 | 1.78 | 1.78 | -2.20% | 3,942,700 |
| Sep 2, 2026 | 1.86 | 1.97 | 1.78 | 1.82 | 1.82 | -3.45% | 3,962,000 |
| Sep 1, 2026 | 1.80 | 1.90 | 1.78 | 1.89 | 1.89 | 5.60% | 3,910,000 |
| Aug 31, 2026 | 1.77 | 1.87 | 1.72 | 1.79 | 1.79 | 2.00% | 4,034,000 |
| Aug 28, 2026 | 1.84 | 1.90 | 1.75 | 1.75 | 1.75 | -7.16% | 3,982,000 |