Zhong An Group Limited (0672.HK) HKSE
0.09
+0.003(+3.41%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.09
+0.003(+3.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.92M |
| April 01, 2026 | 0.09 | 0.09 | 0.09 | 0.1 | 0.09 | 5.35M |
| March 31, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 114,000 |
| March 30, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 8.85M |
| March 27, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 832,400 |
| March 26, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 287,200 |
| March 25, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1.36M |
| March 24, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 374,400 |
| March 23, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 4.3M |
| March 20, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 161,000 |
| March 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 537,600 |
| March 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 948,800 |
| March 17, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 1.63M |
| March 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 1.49M |
| March 13, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 1.08M |
| March 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 330,400 |
| March 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 452,400 |
| March 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8,400 |
| March 09, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 1.32M |
| March 06, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 1.15M |
| March 05, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 1.74M |
| March 04, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 338,400 |
| March 03, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 294,000 |
| March 02, 2026 | 0.12 | 0.1 | 0.1 | 0.12 | 0.1 | 25.98M |
| February 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 546,000 |
| February 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.2M |
| February 25, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 8.21M |
| February 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 119,400 |
| February 23, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 174,800 |
| February 20, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 238,200 |
| February 16, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 17,000 |
| February 13, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 673,800 |
| February 12, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.12 | 938,600 |
| February 11, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 464,800 |
| February 10, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 251,200 |
| February 09, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.12 | 794,800 |
| February 06, 2026 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 2.3M |
| February 05, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 362,400 |
| February 04, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.12 | 103,400 |
| February 03, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 1.02M |
| February 02, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 2.05M |
| January 30, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 103,200 |
| January 29, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 5.75M |
| January 28, 2026 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 865,800 |
| January 27, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.11 | 972,200 |
| January 26, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 370,800 |
| January 23, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 1.78M |
| January 22, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 1.09M |
| January 21, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 2.52M |
| January 20, 2026 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 1.75M |
| January 19, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.11 | 754,600 |
| January 16, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.11 | 739,400 |
| January 15, 2026 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 315,200 |
| January 14, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.11 | 2.47M |
| January 13, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.11 | 3.07M |
| January 12, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.12 | 2.28M |
| January 09, 2026 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 143,400 |
| January 08, 2026 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 264,400 |
| January 07, 2026 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 57,800 |
| January 06, 2026 | 0.11 | 0.12 | 0 | 0.13 | 0.11 | 2.57M |