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 $305.56 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,000, while $1000 invested 1 year ago would be worth $676.51. This corresponds to total returns of -69.44%, 0%, -32.35%, respectively, with annualized returns of -11.17%, 0%, -32.35%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 24, 2026 | 2.9 | 2.99 | 2.99 | 3.02 | 2.75 | 209,375 |
| June 23, 2026 | 3.02 | 3 | 3 | 3.02 | 2.83 | 67,000 |
| June 22, 2026 | 2.83 | 2.97 | 2.97 | 3.08 | 2.83 | 42,000 |
| June 18, 2026 | 3 | 2.9 | 2.9 | 3 | 2.86 | 56,700 |
| June 17, 2026 | 2.83 | 3.01 | 3.01 | 3.03 | 2.82 | 92,000 |
| June 16, 2026 | 2.82 | 2.99 | 2.99 | 2.99 | 2.78 | 79,000 |
| June 15, 2026 | 2.77 | 2.94 | 2.94 | 3.09 | 2.77 | 153,000 |
| June 12, 2026 | 2.8 | 2.88 | 2.88 | 2.89 | 2.74 | 136,000 |
| June 11, 2026 | 2.82 | 2.74 | 2.74 | 2.99 | 2.66 | 276,120 |
| June 10, 2026 | 3.2 | 2.89 | 2.89 | 3.38 | 2.82 | 194,000 |
| June 09, 2026 | 2.8 | 3.07 | 3.07 | 3.08 | 2.8 | 81,200 |
| June 08, 2026 | 2.9 | 2.91 | 2.91 | 2.95 | 2.79 | 42,000 |
| June 05, 2026 | 2.98 | 2.9 | 2.9 | 3.05 | 2.79 | 100,000 |
| June 04, 2026 | 2.6 | 3 | 3 | 3.1 | 2.6 | 109,000 |
| June 03, 2026 | 2.78 | 2.9 | 2.9 | 3 | 2.75 | 291,500 |
| June 02, 2026 | 2.55 | 2.85 | 2.85 | 2.9 | 2.52 | 234,000 |
| 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 |
AD
