Z Fin Limited (1168.HK) HKSE

2.85

+0.25(+9.62%)

Updated at June 02 04:08PM

Currency In HKD

1168.HK Historical Return

If you invested $1000 in Z Fin Limited (1168.HK) 10 years ago, it would be worth $175.93 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $500, while $1000 invested 1 year ago would be worth $475.79. This corresponds to total returns of -82.41%, -50%, -52.42%, respectively, with annualized returns of -15.94%, -12.94%, -52.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1168.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2.72	2.6	2.6	2.73	2.55	550,500
May 29, 2026	2.73	2.73	2.73	2.76	2.63	267,000
May 28, 2026	2.74	2.74	2.74	2.79	2.6	755,000
May 27, 2026	3.06	2.9	2.9	3.13	2.73	444,000
May 26, 2026	2.84	3.05	3.05	3.5	2.78	313,417
May 22, 2026	2.8	2.84	2.84	2.84	2.71	139,859
May 21, 2026	2.98	2.93	2.93	2.99	2.7	607,500
May 20, 2026	3	2.98	2.98	3.03	2.8	326,000
May 19, 2026	3.15	3.09	3.09	3.15	3.03	128,000
May 18, 2026	3.12	3.1	3.1	3.2	3.08	134,100
May 15, 2026	3.3	3.26	3.26	3.38	3.1	85,300
May 14, 2026	3.29	3.22	3.22	3.29	3.15	125,000
May 13, 2026	3.4	3.17	3.17	3.4	3.11	358,000
May 12, 2026	3.49	3.39	3.39	3.52	3.3	517,800
May 11, 2026	3.68	3.6	3.6	3.68	3.56	185,500
May 08, 2026	3.53	3.68	3.68	3.75	3.53	185,000
May 07, 2026	3.56	3.62	3.62	3.77	3.5	176,800
May 06, 2026	3.6	3.57	3.57	3.6	3.54	119,000
May 05, 2026	3.55	3.55	3.55	3.6	3.48	152,000
May 04, 2026	3.63	3.5	3.5	3.68	3.45	341,333
April 30, 2026	3.73	3.63	3.63	3.73	3.55	52,000
April 29, 2026	3.46	3.7	3.7	3.79	3.46	130,000
April 28, 2026	3.63	3.57	3.57	3.69	3.46	466,112
April 27, 2026	3.66	3.64	3.64	3.95	3.45	407,100
April 24, 2026	3.8	3.75	3.75	3.9	3.63	315,900
April 23, 2026	3.78	3.81	3.81	3.98	3.78	218,863
April 22, 2026	4.1	3.98	3.98	4.1	3.9	127,000
April 21, 2026	4.04	4.04	4.04	4.16	3.93	178,800
April 20, 2026	4.03	3.93	3.93	4.09	3.91	189,000
April 17, 2026	4.08	4.05	4.05	4.16	3.88	295,090
April 16, 2026	4.08	4.1	4.1	4.17	4.08	84,000
April 15, 2026	4.16	4.07	4.07	4.2	4.02	215,000
April 14, 2026	4.14	4.17	4.17	4.23	4.1	141,164
April 13, 2026	4.5	4.14	4.14	4.5	4.09	282,000
April 10, 2026	4.19	4.5	4.5	4.57	4.15	451,000
April 09, 2026	4.18	4.18	4.18	4.36	4.1	55,450
April 08, 2026	4.15	4.18	4.18	4.35	4.09	125,500
April 02, 2026	4.01	4.13	4.13	4.27	4	61,000
April 01, 2026	4.1	4.12	4.12	4.29	4.01	136,030
March 31, 2026	3.98	4.05	4.05	4.07	3.95	107,000
March 30, 2026	4.1	3.87	3.87	4.34	3.76	238,000
March 27, 2026	4.18	4.18	4.18	4.24	4.18	35,000
March 26, 2026	4.11	4.18	4.18	4.55	4.11	367,000
March 25, 2026	4.2	4.28	4.28	4.28	4.11	515,070
March 24, 2026	4.04	4.01	4.01	4.12	3.96	145,112
March 23, 2026	4.1	4.02	4.02	4.18	3.9	132,000
March 20, 2026	4.45	4.28	4.28	4.59	4.16	108,000
March 19, 2026	4.41	4.51	4.51	4.51	4.29	56,812
March 18, 2026	4.45	4.41	4.41	4.47	4.36	100,000
March 17, 2026	4.3	4.44	4.44	4.59	4.3	14,000
March 16, 2026	4.3	4.48	4.48	4.48	4.3	4,100
March 13, 2026	4.35	4.3	4.3	4.36	4.12	87,000
March 12, 2026	4.45	4.37	4.37	4.45	4.31	83,000
March 11, 2026	4.52	4.48	4.48	4.61	4.45	113,000
March 10, 2026	4.72	4.6	4.52	4.72	4.56	23,000
March 09, 2026	4.51	4.52	4.52	4.7	4.5	265,800
March 06, 2026	4.52	4.79	4.79	4.88	4.52	120,800
March 05, 2026	4.5	4.69	4.69	4.9	4.5	221,400
March 04, 2026	4.92	4.8	4.7	4.95	4.63	33,800
March 03, 2026	5.34	4.64	4.64	5.34	4.64	259,075