Z.AI Co., Ltd. (HKG:2513)
Hong Kong · Delayed Price · Currency is HKD 862.00
-171.00 (-16.55%)
Jul 30, 2026, 4:08 PM HKT
Z.AI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,300.00 | 1,300.00 | 1,096.00 | 1,175.00 | 1,175.00 | -3.61% | 7,373,645 |
| Jul 21, 2026 | 930.00 | 1,262.00 | 927.50 | 1,219.00 | 1,219.00 | 36.89% | 13,203,050 |
| Jul 20, 2026 | 1,110.00 | 1,140.00 | 878.00 | 890.50 | 890.50 | -19.56% | 11,378,920 |
| Jul 17, 2026 | 1,360.00 | 1,434.00 | 1,085.00 | 1,107.00 | 1,107.00 | -28.49% | 14,590,260 |
| Jul 16, 2026 | 1,583.00 | 1,764.00 | 1,530.00 | 1,548.00 | 1,548.00 | -9.31% | 5,815,724 |
| Jul 15, 2026 | 1,700.00 | 1,867.00 | 1,535.00 | 1,707.00 | 1,707.00 | 6.69% | 6,230,505 |
| Jul 14, 2026 | 1,660.00 | 1,708.00 | 1,473.00 | 1,600.00 | 1,600.00 | -2.74% | 7,346,846 |
| Jul 13, 2026 | 1,720.00 | 1,836.00 | 1,604.00 | 1,645.00 | 1,645.00 | 0.30% | 8,776,463 |
| Jul 10, 2026 | 1,850.00 | 1,999.00 | 1,597.00 | 1,640.00 | 1,640.00 | -19.29% | 7,350,379 |
| Jul 9, 2026 | 1,879.00 | 2,222.00 | 1,803.00 | 2,032.00 | 2,032.00 | 11.34% | 9,591,796 |
| Jul 8, 2026 | 1,563.00 | 1,918.00 | 1,450.00 | 1,825.00 | 1,825.00 | 13.35% | 9,815,814 |
| Jul 7, 2026 | 1,530.00 | 1,707.00 | 1,489.00 | 1,610.00 | 1,610.00 | 5.23% | 2,994,254 |
| Jul 6, 2026 | 1,735.00 | 1,822.00 | 1,503.00 | 1,530.00 | 1,530.00 | -14.67% | 2,650,957 |
| Jul 3, 2026 | 1,750.00 | 2,076.00 | 1,700.00 | 1,793.00 | 1,793.00 | 2.22% | 2,918,405 |
| Jul 2, 2026 | 2,160.00 | 2,160.00 | 1,711.00 | 1,754.00 | 1,754.00 | -16.63% | 2,416,700 |
| Jun 30, 2026 | 1,988.00 | 2,198.00 | 1,933.00 | 2,104.00 | 2,104.00 | 7.29% | 1,730,210 |
| Jun 29, 2026 | 2,040.00 | 2,108.00 | 1,928.00 | 1,961.00 | 1,961.00 | -4.15% | 1,659,379 |
| Jun 26, 2026 | 2,334.00 | 2,360.00 | 1,933.00 | 2,046.00 | 2,046.00 | -12.94% | 2,124,287 |
| Jun 25, 2026 | 2,326.00 | 2,418.00 | 2,180.00 | 2,350.00 | 2,350.00 | 8.10% | 1,932,226 |
| Jun 24, 2026 | 2,186.00 | 2,520.00 | 2,040.00 | 2,174.00 | 2,174.00 | 0.18% | 3,354,102 |
| Jun 23, 2026 | 2,420.00 | 2,422.00 | 1,980.00 | 2,170.00 | 2,170.00 | -9.96% | 2,982,271 |
| Jun 22, 2026 | 2,100.00 | 2,980.00 | 2,100.00 | 2,410.00 | 2,410.00 | 15.09% | 4,599,522 |
| Jun 18, 2026 | 1,721.00 | 2,094.00 | 1,721.00 | 2,094.00 | 2,094.00 | 26.14% | 4,916,868 |
| Jun 17, 2026 | 1,474.00 | 1,739.00 | 1,375.00 | 1,660.00 | 1,660.00 | 12.62% | 3,824,504 |
| Jun 16, 2026 | 1,467.00 | 1,650.00 | 1,450.00 | 1,474.00 | 1,474.00 | 1.17% | 2,943,721 |
| Jun 15, 2026 | 1,261.00 | 1,620.00 | 1,261.00 | 1,457.00 | 1,457.00 | 32.82% | 5,528,362 |
| Jun 12, 2026 | 1,138.00 | 1,200.00 | 1,031.00 | 1,097.00 | 1,097.00 | 3.39% | 2,517,119 |
| Jun 11, 2026 | 1,032.00 | 1,130.00 | 1,021.00 | 1,061.00 | 1,061.00 | 1.24% | 1,715,347 |
| Jun 10, 2026 | 1,136.00 | 1,152.00 | 1,011.00 | 1,048.00 | 1,048.00 | -7.75% | 2,709,120 |
| Jun 9, 2026 | 1,250.00 | 1,300.00 | 1,136.00 | 1,136.00 | 1,136.00 | -13.55% | 3,133,553 |
| Jun 8, 2026 | 1,250.00 | 1,479.00 | 1,156.00 | 1,314.00 | 1,314.00 | 1.31% | 3,667,558 |
| Jun 5, 2026 | 1,426.00 | 1,440.00 | 1,260.00 | 1,297.00 | 1,297.00 | -9.05% | 1,442,553 |
| Jun 4, 2026 | 1,425.00 | 1,458.00 | 1,380.00 | 1,426.00 | 1,426.00 | -2.46% | 607,741 |
| Jun 3, 2026 | 1,427.00 | 1,567.00 | 1,420.00 | 1,462.00 | 1,462.00 | 3.54% | 921,131 |
| Jun 2, 2026 | 1,460.00 | 1,522.00 | 1,363.00 | 1,412.00 | 1,412.00 | -3.68% | 1,290,915 |
| Jun 1, 2026 | 1,511.00 | 1,612.00 | 1,394.00 | 1,466.00 | 1,466.00 | -8.09% | 1,684,800 |
| May 29, 2026 | 1,650.00 | 1,993.00 | 1,500.00 | 1,595.00 | 1,595.00 | -1.42% | 3,022,028 |
| May 28, 2026 | 1,440.00 | 1,657.00 | 1,399.00 | 1,618.00 | 1,618.00 | 13.54% | 1,590,974 |
| May 27, 2026 | 1,400.00 | 1,468.00 | 1,367.00 | 1,425.00 | 1,425.00 | 5.95% | 975,112 |
| May 26, 2026 | 1,308.00 | 1,459.00 | 1,214.00 | 1,345.00 | 1,345.00 | 4.91% | 1,746,617 |
| May 22, 2026 | 1,016.00 | 1,341.00 | 1,016.00 | 1,282.00 | 1,282.00 | 26.93% | 2,950,882 |
| May 21, 2026 | 1,141.00 | 1,149.00 | 988.00 | 1,010.00 | 1,010.00 | -4.54% | 728,016 |
| May 20, 2026 | 1,028.00 | 1,058.00 | 976.00 | 1,058.00 | 1,058.00 | 2.72% | 747,856 |
| May 19, 2026 | 1,118.00 | 1,137.00 | 975.00 | 1,030.00 | 1,030.00 | -9.41% | 1,183,789 |