Z.AI Co., Ltd. (HKG:2513)
Hong Kong · Delayed Price · Currency is HKD 641.00
+26.50 (4.31%)
Sep 30, 2026, 4:08 PM HKT
Z.AI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 628.00 | 656.00 | 621.50 | 641.00 | 641.00 | 4.31% | 4,235,550 |
| Sep 29, 2026 | 615.00 | 628.00 | 603.00 | 614.50 | 614.50 | -1.21% | 2,447,743 |
| Sep 28, 2026 | 635.00 | 635.00 | 594.00 | 622.00 | 622.00 | -1.82% | 5,361,486 |
| Sep 25, 2026 | 648.50 | 648.50 | 610.00 | 633.50 | 633.50 | -0.78% | 1,488,371 |
| Sep 24, 2026 | 650.00 | 655.50 | 620.00 | 638.50 | 638.50 | -1.77% | 6,525,558 |
| Sep 23, 2026 | 754.00 | 758.00 | 640.00 | 650.00 | 650.00 | -12.40% | 12,067,150 |
| Sep 22, 2026 | 828.00 | 832.50 | 737.00 | 742.00 | 742.00 | -6.55% | 6,858,241 |
| Sep 21, 2026 | 751.50 | 803.50 | 733.50 | 794.00 | 794.00 | 1.79% | 10,100,457 |
| Sep 18, 2026 | 766.50 | 795.00 | 746.00 | 780.00 | 780.00 | 5.41% | 8,432,084 |
| Sep 17, 2026 | 740.00 | 787.50 | 732.00 | 740.00 | 740.00 | 2.78% | 10,040,172 |
| Sep 16, 2026 | 656.00 | 768.50 | 655.00 | 720.00 | 720.00 | 5.88% | 18,775,530 |
| Sep 15, 2026 | 727.00 | 731.50 | 659.00 | 680.00 | 680.00 | -5.69% | 8,499,372 |
| Sep 14, 2026 | 748.00 | 751.50 | 710.00 | 721.00 | 721.00 | -9.08% | 10,850,685 |
| Sep 11, 2026 | 800.00 | 847.50 | 766.00 | 793.00 | 793.00 | -3.17% | 6,963,960 |
| Sep 10, 2026 | 908.00 | 908.00 | 807.00 | 819.00 | 819.00 | -10.34% | 7,205,778 |
| Sep 9, 2026 | 924.00 | 933.50 | 897.00 | 913.50 | 913.50 | -0.27% | 3,423,259 |
| Sep 8, 2026 | 1,008.00 | 1,020.00 | 893.50 | 916.00 | 916.00 | -10.02% | 9,217,283 |
| Sep 7, 2026 | 1,096.00 | 1,107.00 | 1,006.00 | 1,018.00 | 1,018.00 | -5.30% | 5,624,875 |
| Sep 4, 2026 | 1,124.00 | 1,146.00 | 1,061.00 | 1,075.00 | 1,075.00 | -2.98% | 4,788,912 |
| Sep 3, 2026 | 1,117.00 | 1,129.00 | 1,073.00 | 1,108.00 | 1,108.00 | -0.81% | 2,968,297 |
| Sep 2, 2026 | 1,155.00 | 1,155.00 | 1,090.00 | 1,117.00 | 1,117.00 | -5.26% | 3,016,695 |
| Sep 1, 2026 | 1,143.00 | 1,263.00 | 1,141.00 | 1,179.00 | 1,179.00 | -1.34% | 7,477,963 |
| Aug 31, 2026 | 1,079.00 | 1,195.00 | 1,038.00 | 1,195.00 | 1,195.00 | 9.63% | 11,083,749 |
| Aug 28, 2026 | 1,155.00 | 1,171.00 | 1,063.00 | 1,090.00 | 1,090.00 | -6.03% | 3,862,891 |
| Aug 27, 2026 | 1,115.00 | 1,163.00 | 1,071.00 | 1,160.00 | 1,160.00 | 12.62% | 6,847,777 |
| Aug 26, 2026 | 1,072.00 | 1,072.00 | 1,012.00 | 1,030.00 | 1,030.00 | -2.74% | 2,896,566 |
| Aug 25, 2026 | 1,007.00 | 1,065.00 | 971.00 | 1,059.00 | 1,059.00 | 5.16% | 3,995,645 |
| Aug 24, 2026 | 1,150.00 | 1,150.00 | 1,000.00 | 1,007.00 | 1,007.00 | -10.81% | 4,093,470 |
| Aug 21, 2026 | 1,016.00 | 1,149.00 | 992.50 | 1,129.00 | 1,129.00 | 10.36% | 8,817,394 |
| Aug 20, 2026 | 1,029.00 | 1,042.00 | 993.00 | 1,023.00 | 1,023.00 | 1.09% | 3,236,815 |
| Aug 19, 2026 | 998.00 | 1,054.00 | 983.00 | 1,012.00 | 1,012.00 | -2.97% | 4,407,740 |
| Aug 18, 2026 | 1,211.00 | 1,211.00 | 990.00 | 1,043.00 | 1,043.00 | -13.30% | 10,675,440 |
| Aug 17, 2026 | 1,288.00 | 1,300.00 | 1,170.00 | 1,203.00 | 1,203.00 | -5.28% | 6,700,423 |
| Aug 14, 2026 | 1,356.00 | 1,435.00 | 1,199.00 | 1,270.00 | 1,270.00 | -3.57% | 11,389,640 |
| Aug 13, 2026 | 1,230.00 | 1,324.00 | 1,225.00 | 1,317.00 | 1,317.00 | 9.02% | 6,711,885 |
| Aug 12, 2026 | 1,208.00 | 1,285.00 | 1,190.00 | 1,208.00 | 1,208.00 | 1.34% | 4,546,219 |
| Aug 11, 2026 | 1,290.00 | 1,298.00 | 1,172.00 | 1,192.00 | 1,192.00 | -4.79% | 3,310,753 |
| Aug 10, 2026 | 1,292.00 | 1,327.00 | 1,184.00 | 1,252.00 | 1,252.00 | 0.48% | 4,946,041 |
| Aug 7, 2026 | 1,120.00 | 1,300.00 | 1,108.00 | 1,246.00 | 1,246.00 | 14.63% | 8,692,718 |
| Aug 6, 2026 | 1,010.00 | 1,145.00 | 996.50 | 1,087.00 | 1,087.00 | 4.42% | 5,319,352 |
| Aug 5, 2026 | 1,050.00 | 1,110.00 | 1,018.00 | 1,041.00 | 1,041.00 | 3.07% | 6,126,187 |
| Aug 4, 2026 | 940.00 | 1,061.00 | 940.00 | 1,010.00 | 1,010.00 | 7.45% | 6,241,386 |
| Aug 3, 2026 | 940.00 | 953.50 | 851.00 | 940.00 | 940.00 | -4.81% | 6,153,411 |
| Jul 31, 2026 | 991.00 | 1,125.00 | 934.00 | 987.50 | 987.50 | 14.56% | 12,106,970 |
| Jul 30, 2026 | 1,048.00 | 1,048.00 | 840.00 | 862.00 | 862.00 | -16.55% | 10,050,650 |
| Jul 29, 2026 | 1,064.00 | 1,103.00 | 985.00 | 1,033.00 | 1,033.00 | -0.86% | 6,700,447 |
| Jul 28, 2026 | 1,210.00 | 1,218.00 | 1,003.00 | 1,042.00 | 1,042.00 | -18.66% | 7,105,931 |
| Jul 27, 2026 | 1,253.00 | 1,345.00 | 1,206.00 | 1,281.00 | 1,281.00 | 3.56% | 4,272,689 |
| Jul 24, 2026 | 1,148.00 | 1,290.00 | 1,113.00 | 1,237.00 | 1,237.00 | 5.64% | 5,773,176 |
| Jul 23, 2026 | 1,210.00 | 1,250.00 | 1,094.00 | 1,171.00 | 1,171.00 | -0.34% | 5,456,984 |