ZO Future Group (HKG:2309)
Hong Kong · Delayed Price · Currency is HKD 1.900
+0.150 (8.57%)
Aug 12, 2026, 4:08 PM HKT
ZO Future Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.73 | 1.94 | 1.73 | 1.90 | 1.90 | 8.57% | 4,556,000 |
| Aug 11, 2026 | 1.72 | 1.80 | 1.71 | 1.75 | 1.75 | 0.29% | 4,228,000 |
| Aug 10, 2026 | 1.62 | 1.75 | 1.62 | 1.75 | 1.75 | 7.72% | 4,498,000 |
| Aug 7, 2026 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -5.81% | 4,486,000 |
| Aug 6, 2026 | 1.76 | 1.78 | 1.68 | 1.72 | 1.72 | -0.29% | 4,210,000 |
| Aug 5, 2026 | 1.77 | 1.83 | 1.70 | 1.73 | 1.73 | -1.43% | 4,235,600 |
| Aug 4, 2026 | 1.79 | 1.87 | 1.70 | 1.75 | 1.75 | -4.11% | 4,224,000 |
| Aug 3, 2026 | 1.80 | 1.84 | 1.73 | 1.83 | 1.83 | 0.83% | 4,038,000 |
| Jul 31, 2026 | 1.72 | 1.85 | 1.66 | 1.81 | 1.81 | 5.23% | 3,542,000 |
| Jul 30, 2026 | 1.67 | 1.75 | 1.65 | 1.72 | 1.72 | 2.38% | 3,435,802 |
| Jul 29, 2026 | 1.66 | 1.71 | 1.60 | 1.68 | 1.68 | 0.60% | 3,776,000 |
| Jul 28, 2026 | 1.76 | 1.78 | 1.61 | 1.67 | 1.67 | -5.65% | 3,548,000 |
| Jul 27, 2026 | 1.69 | 1.78 | 1.66 | 1.77 | 1.77 | 5.36% | 4,032,000 |
| Jul 24, 2026 | 1.72 | 1.80 | 1.64 | 1.68 | 1.68 | -2.89% | 3,658,000 |
| Jul 23, 2026 | 1.75 | 1.89 | 1.73 | 1.73 | 1.73 | -2.26% | 3,574,000 |
| Jul 22, 2026 | 1.86 | 1.88 | 1.68 | 1.77 | 1.77 | -4.84% | 1,600,000 |
| Jul 21, 2026 | 1.96 | 1.96 | 1.83 | 1.86 | 1.86 | -4.62% | 1,574,200 |
| Jul 20, 2026 | 2.03 | 2.05 | 1.92 | 1.95 | 1.95 | -7.14% | 1,612,000 |
| Jul 17, 2026 | 2.20 | 2.21 | 2.05 | 2.10 | 2.10 | -6.25% | 1,912,000 |
| Jul 16, 2026 | 2.22 | 2.24 | 2.11 | 2.24 | 2.24 | 0.90% | 1,766,040 |
| Jul 15, 2026 | 2.17 | 2.29 | 2.15 | 2.22 | 2.22 | 1.37% | 1,588,000 |
| Jul 14, 2026 | 2.16 | 2.24 | 2.01 | 2.19 | 2.19 | 2.82% | 2,030,040 |
| Jul 13, 2026 | 2.12 | 2.16 | 2.05 | 2.13 | 2.13 | 1.43% | 1,654,000 |
| Jul 10, 2026 | 2.14 | 2.20 | 2.07 | 2.10 | 2.10 | -0.94% | 1,760,000 |
| Jul 9, 2026 | 2.13 | 2.22 | 2.08 | 2.12 | 2.12 | - | 1,566,000 |
| Jul 8, 2026 | 2.01 | 2.20 | 1.98 | 2.12 | 2.12 | 5.47% | 1,748,000 |
| Jul 7, 2026 | 1.99 | 2.10 | 1.95 | 2.01 | 2.01 | - | 1,826,000 |
| Jul 6, 2026 | 2.20 | 2.20 | 1.98 | 2.01 | 2.01 | -8.64% | 1,992,000 |
| Jul 3, 2026 | 2.20 | 2.27 | 2.03 | 2.20 | 2.20 | 2.33% | 1,966,200 |
| Jul 2, 2026 | 2.24 | 2.35 | 2.15 | 2.15 | 2.15 | -4.87% | 2,270,060 |
| Jun 30, 2026 | 2.20 | 2.28 | 2.08 | 2.26 | 2.26 | 6.10% | 2,016,160 |
| Jun 29, 2026 | 2.14 | 2.22 | 2.03 | 2.13 | 2.13 | -3.62% | 2,880,970 |
| Jun 26, 2026 | 2.08 | 2.21 | 1.88 | 2.21 | 2.21 | 6.25% | 2,470,000 |
| Jun 25, 2026 | 2.30 | 2.39 | 2.03 | 2.08 | 2.08 | -6.73% | 2,824,000 |
| Jun 24, 2026 | 2.68 | 2.68 | 1.92 | 2.23 | 2.23 | -15.85% | 3,592,000 |
| Jun 23, 2026 | 4.18 | 4.18 | 2.55 | 2.65 | 2.65 | -32.23% | 3,122,600 |
| Jun 22, 2026 | 4.10 | 4.58 | 3.73 | 3.91 | 3.91 | -1.01% | 2,854,100 |
| Jun 18, 2026 | 3.19 | 4.07 | 3.19 | 3.95 | 3.95 | 23.82% | 4,138,894 |
| Jun 17, 2026 | 3.39 | 3.60 | 3.01 | 3.19 | 3.19 | -6.18% | 4,039,084 |
| Jun 16, 2026 | 2.64 | 3.40 | 2.62 | 3.40 | 3.40 | 27.82% | 5,445,702 |
| Jun 15, 2026 | 2.39 | 2.67 | 2.37 | 2.66 | 2.66 | 11.76% | 2,706,000 |
| Jun 12, 2026 | 2.33 | 2.38 | 2.28 | 2.38 | 2.38 | 3.03% | 1,576,000 |
| Jun 11, 2026 | 2.24 | 2.32 | 2.24 | 2.31 | 2.31 | 3.12% | 1,595,126 |
| Jun 10, 2026 | 2.23 | 2.27 | 2.20 | 2.24 | 2.24 | 0.45% | 1,529,700 |
| Jun 9, 2026 | 2.26 | 2.28 | 2.23 | 2.23 | 2.23 | -1.76% | 1,558,000 |
| Jun 8, 2026 | 2.23 | 2.29 | 2.22 | 2.27 | 2.27 | 1.34% | 2,468,000 |
| Jun 5, 2026 | 2.23 | 2.29 | 2.21 | 2.24 | 2.24 | -0.44% | 2,586,000 |
| Jun 4, 2026 | 2.24 | 2.26 | 2.22 | 2.25 | 2.25 | -0.88% | 2,670,000 |
| Jun 3, 2026 | 2.20 | 2.29 | 2.19 | 2.27 | 2.27 | 2.71% | 2,894,300 |
| Jun 2, 2026 | 2.26 | 2.29 | 2.14 | 2.21 | 2.21 | -1.34% | 3,156,900 |