Zhong An Group Limited (0672.HK) HKSE
0.11
-0.001(-0.93%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0672.HK Historical Return
If you invested $1000 in Zhong An Group Limited (0672.HK) 10 years ago, it would be worth $338.3 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $265, while $1000 invested 1 year ago would be worth $905.98. This corresponds to total returns of -66.17%, -73.5%, -9.4%, respectively, with annualized returns of -10.27%, -23.31%, -9.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0672.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 259,200 |
| May 11, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 2.86M |
| May 08, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 238,000 |
| May 07, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 814,200 |
| May 06, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1.74M |
| May 05, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 254,400 |
| May 04, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 252,000 |
| April 30, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 3.41M |
| April 29, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 5.41M |
| April 28, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 21,200 |
| April 27, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 679,000 |
| April 24, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 748,400 |
| April 23, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 49,000 |
| April 22, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 541,400 |
| April 21, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 937,000 |
| April 20, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 2.47M |
| April 17, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 32.46M |
| April 16, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 5.25M |
| April 15, 2026 | 0.09 | 0.09 | 0.09 | 0.1 | 0.09 | 2.24M |
| April 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.55M |
| April 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 573,600 |
| April 10, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 159,000 |
| April 09, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 151,800 |
| April 08, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.88M |
| 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 | 0.11 | 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 | 0.12 | 0.12 | 0.12 | 238,200 |
| February 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 17,000 |
| February 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 673,800 |
| February 12, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 938,600 |
| February 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 464,800 |
| February 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 251,200 |
| February 09, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 794,800 |
