ZHONGTAI FUTURES Company Limited - 1461.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.77	0.77	0.76	0.77	0.76	100,000
September 25, 2025	0.8	0.78	0.78	0.8	0.77	190,000
September 24, 2025	0.76	0.79	0.79	0.79	0.76	83,000
September 23, 2025	0.76	0.76	0.76	0.77	0.75	174,000
September 22, 2025	0.77	0.77	0.77	0.77	0.77	61,000
September 19, 2025	0.78	0.78	0.78	0.78	0.78	0
September 18, 2025	0.8	0.78	0.78	0.8	0.78	601,000
September 17, 2025	0.78	0.8	0.8	0.8	0.78	881,000
September 16, 2025	0.77	0.78	0.78	0.78	0.76	393,000
September 15, 2025	0.79	0.78	0.78	0.79	0.77	247,000
September 12, 2025	0.77	0.78	0.78	0.79	0.77	474,000
September 11, 2025	0.77	0.77	0.77	0.78	0.77	227,000
September 10, 2025	0.78	0.78	0.78	0.78	0.78	71,000
September 09, 2025	0.8	0.78	0.78	0.8	0.77	1.12M
September 08, 2025	0.78	0.8	0.8	0.8	0.78	223,000
September 05, 2025	0.76	0.8	0.8	0.8	0.76	185,000
September 04, 2025	0.77	0.77	0.77	0.77	0.76	595,000
September 03, 2025	0.8	0.77	0.77	0.83	0.77	587,000
September 02, 2025	0.8	0.79	0.79	0.81	0.79	435,000
September 01, 2025	0.83	0.83	0.83	0.83	0.81	1.72M
August 29, 2025	0.81	0.83	0.83	0.85	0.81	383,000
August 28, 2025	0.87	0.83	0.83	0.87	0.83	1.64M
August 27, 2025	0.87	0.84	0.84	0.89	0.84	2.36M
August 26, 2025	0.86	0.88	0.88	0.89	0.86	64,000
August 25, 2025	0.89	0.88	0.88	0.89	0.87	1.29M
August 22, 2025	0.85	0.89	0.89	0.89	0.85	1.09M
August 21, 2025	0.88	0.88	0.88	0.88	0.87	881,000
August 20, 2025	0.84	0.88	0.88	0.94	0.84	5.19M
August 19, 2025	0.82	0.84	0.84	0.84	0.81	2.96M
August 18, 2025	0.8	0.82	0.82	0.83	0.8	3.5M
August 15, 2025	0.8	0.8	0.8	0.81	0.78	627,000
August 14, 2025	0.81	0.81	0.81	0.81	0.8	376,000
August 13, 2025	0.79	0.81	0.81	0.82	0.79	2.44M
August 12, 2025	0.8	0.78	0.78	0.8	0.78	152,000
August 11, 2025	0.78	0.8	0.8	0.8	0.78	732,000
August 08, 2025	0.8	0.79	0.79	0.8	0.79	498,000
August 07, 2025	0.8	0.79	0.79	0.8	0.79	359,000
August 06, 2025	0.8	0.8	0.8	0.8	0.8	628,000
August 05, 2025	0.8	0.8	0.8	0.81	0.79	641,000
August 04, 2025	0.8	0.8	0.8	0.81	0.79	367,000
August 01, 2025	0.81	0.81	0.81	0.82	0.81	354,000
July 31, 2025	0.82	0.82	0.82	0.83	0.8	2.32M
July 30, 2025	0.83	0.81	0.81	0.83	0.81	1.38M
July 29, 2025	0.83	0.83	0.83	0.83	0.81	2.18M
July 28, 2025	0.84	0.82	0.82	0.84	0.8	1.25M
July 25, 2025	0.83	0.84	0.84	0.84	0.81	2.59M
July 24, 2025	0.78	0.83	0.83	0.83	0.78	2.87M
July 23, 2025	0.82	0.78	0.78	0.82	0.77	2.13M
July 22, 2025	0.87	0.81	0.81	0.87	0.78	4.2M
July 21, 2025	0.78	0.79	0.79	0.82	0.77	541,000
July 18, 2025	0.78	0.8	0.8	0.8	0.76	831,000
July 17, 2025	0.79	0.79	0.79	0.79	0.76	1.03M
July 16, 2025	0.77	0.79	0.79	0.8	0.75	1.33M
July 15, 2025	0.81	0.8	0.8	0.83	0.75	2.62M
July 14, 2025	0.84	0.82	0.82	0.85	0.79	2.87M
July 11, 2025	0.79	0.85	0.85	0.9	0.78	12.95M
July 10, 2025	0.75	0.78	0.78	0.78	0.69	5.19M
July 09, 2025	0.7	0.72	0.72	0.79	0.66	3.53M
July 08, 2025	0.67	0.68	0.68	0.7	0.64	3.34M
July 07, 2025	0.65	0.65	0.65	0.65	0.64	88,000

ZHONGTAI FUTURES Company Limited (1461.HK) HKSE