Z Fin Limited (1168.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1168.HK Historical Return
If you invested $1000 in Z Fin Limited (1168.HK) 10 years ago, it would be worth $290.7 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $925.93, while $1000 invested 1 year ago would be worth $694.44. This corresponds to total returns of -70.93%, -7.41%, -30.56%, respectively, with annualized returns of -11.62%, -1.53%, -30.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1168.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.05 | 5 | 5 | 5.06 | 4.85 | 398,050 |
| September 29, 2026 | 4.92 | 5.05 | 5.05 | 5.1 | 4.9 | 134,050 |
| September 28, 2026 | 5.01 | 4.93 | 4.93 | 5.01 | 4.84 | 171,000 |
| September 25, 2026 | 5.01 | 5.01 | 5.01 | 5.15 | 5.01 | 86,000 |
| September 24, 2026 | 5.03 | 5.05 | 5.05 | 5.19 | 5.01 | 189,000 |
| September 23, 2026 | 5.02 | 5.03 | 5.03 | 5.09 | 5.01 | 99,000 |
| September 22, 2026 | 5.08 | 5.06 | 5.06 | 5.11 | 5 | 231,567 |
| September 21, 2026 | 5.16 | 5.07 | 5.07 | 5.16 | 5.07 | 203,045 |
| September 18, 2026 | 5.18 | 5.13 | 5.13 | 5.18 | 5.09 | 402,500 |
| September 17, 2026 | 5.16 | 5.18 | 5.18 | 5.2 | 5.13 | 194,000 |
| September 16, 2026 | 5.18 | 5.17 | 5.17 | 5.2 | 5.16 | 390,037 |
| September 15, 2026 | 5.23 | 5.21 | 5.21 | 5.23 | 5.2 | 326,200 |
| September 11, 2026 | 5.05 | 5.04 | 5.04 | 5.12 | 5 | 397,000 |
| September 10, 2026 | 5.12 | 5.1 | 5.1 | 5.16 | 5.05 | 378,800 |
| September 09, 2026 | 5.18 | 5.1 | 5.1 | 5.36 | 5.1 | 510,797 |
| September 08, 2026 | 5.2 | 5.19 | 5.19 | 5.23 | 5.16 | 622,012 |
| September 07, 2026 | 5.38 | 5.23 | 5.23 | 5.38 | 5.22 | 531,000 |
| September 04, 2026 | 5.44 | 5.29 | 5.29 | 5.44 | 5.29 | 649,400 |
| September 03, 2026 | 5.3 | 5.32 | 5.32 | 5.48 | 5.3 | 241,000 |
| September 02, 2026 | 5.45 | 5.3 | 5.3 | 5.46 | 5.3 | 427,300 |
| September 01, 2026 | 5.44 | 5.45 | 5.45 | 5.5 | 5.4 | 445,400 |
| August 31, 2026 | 5.5 | 5.44 | 5.44 | 5.5 | 5.43 | 109,500 |
| August 28, 2026 | 5.5 | 5.49 | 5.49 | 5.54 | 5.47 | 480,000 |
| August 27, 2026 | 5.53 | 5.42 | 5.42 | 5.63 | 5.42 | 527,742 |
| August 26, 2026 | 5.5 | 5.53 | 5.53 | 5.57 | 5.5 | 544,000 |
| August 25, 2026 | 5.51 | 5.5 | 5.5 | 5.52 | 5.49 | 340,500 |
| August 24, 2026 | 5.49 | 5.5 | 5.5 | 5.51 | 5.49 | 232,400 |
| August 21, 2026 | 5.52 | 5.5 | 5.5 | 5.52 | 5.46 | 304,500 |
| August 20, 2026 | 5.33 | 5.5 | 5.5 | 5.53 | 5.33 | 120,725 |
| August 19, 2026 | 5.53 | 5.5 | 5.5 | 5.53 | 5.4 | 329,293 |
| August 18, 2026 | 5.5 | 5.51 | 5.51 | 5.53 | 5.5 | 152,500 |
| August 17, 2026 | 5.44 | 5.54 | 5.54 | 5.54 | 5.44 | 175,000 |
| August 14, 2026 | 5.45 | 5.5 | 5.5 | 5.54 | 5.45 | 297,000 |
| August 13, 2026 | 5.49 | 5.5 | 5.5 | 5.5 | 5.31 | 310,000 |
| August 12, 2026 | 5.54 | 5.46 | 5.46 | 5.59 | 5.45 | 202,200 |
| August 11, 2026 | 5.5 | 5.54 | 5.54 | 5.56 | 5.49 | 249,000 |
| August 10, 2026 | 5.55 | 5.5 | 5.5 | 5.55 | 5.5 | 273,862 |
| August 07, 2026 | 5.5 | 5.55 | 5.55 | 5.59 | 5.48 | 278,660 |
| August 06, 2026 | 5.51 | 5.55 | 5.55 | 5.59 | 5.5 | 98,575 |
| August 05, 2026 | 5.52 | 5.52 | 5.52 | 5.65 | 5.51 | 75,000 |
| August 04, 2026 | 5.52 | 5.66 | 5.66 | 5.68 | 5.5 | 160,027 |
| August 03, 2026 | 5.58 | 5.52 | 5.52 | 5.58 | 5.48 | 128,500 |
| July 31, 2026 | 5.5 | 5.53 | 5.53 | 5.59 | 5.47 | 360,000 |
| July 30, 2026 | 5.49 | 5.5 | 5.5 | 5.58 | 5.39 | 917,042 |
| July 29, 2026 | 5.42 | 5.44 | 5.44 | 5.5 | 5.4 | 1.22M |
| July 28, 2026 | 5.55 | 5.49 | 5.49 | 5.61 | 5.37 | 1.34M |
| July 27, 2026 | 5.71 | 5.54 | 5.54 | 5.71 | 5.49 | 1.35M |
| July 24, 2026 | 5.59 | 5.71 | 5.71 | 5.84 | 5.5 | 2.25M |
| July 23, 2026 | 5.45 | 5.59 | 5.59 | 5.68 | 5.17 | 2.83M |
| July 22, 2026 | 5.82 | 5.32 | 5.32 | 6.09 | 5.3 | 3.71M |
| July 09, 2026 | 3.61 | 4.09 | 4.09 | 4.1 | 3.57 | 644,200 |
| July 08, 2026 | 3.42 | 3.67 | 3.67 | 3.73 | 3.42 | 277,000 |
| July 07, 2026 | 3.47 | 3.47 | 3.47 | 3.67 | 3.26 | 453,000 |
| July 06, 2026 | 2.98 | 3.47 | 3.47 | 3.57 | 2.98 | 717,967 |
| July 03, 2026 | 3.02 | 3.14 | 3.14 | 3.4 | 2.93 | 384,540 |
| July 02, 2026 | 2.82 | 2.86 | 2.86 | 3.03 | 2.82 | 72,000 |
| June 30, 2026 | 2.75 | 2.98 | 2.98 | 3.04 | 2.74 | 90,500 |
| June 29, 2026 | 3.03 | 2.93 | 2.93 | 3.03 | 2.88 | 50,000 |
| June 26, 2026 | 3.01 | 2.88 | 2.88 | 3.01 | 2.86 | 174,018 |
| June 25, 2026 | 2.99 | 3.02 | 3.02 | 3.02 | 2.84 | 129,800 |
AD
