Z.AI Co., Ltd. (HKG:2513)
Hong Kong · Delayed Price · Currency is HKD 1,030.00
+18.00 (1.78%)
Aug 20, 2026, 11:59 AM HKT
Z.AI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,029.00 | 1,042.00 | 1,003.00 | 1,020.00 | - | 0.79% | 4,407,740 |
| 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 |
| 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 |