Zhong An Group Limited (HKG:0672)
Hong Kong
· Delayed Price · Currency is HKD 0.110
+0.003 (2.80%)
At close: Mar 10, 2026
Zhong An Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 1,067,800 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,313,400 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 1,151,000 |
| Mar 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 1,741,400 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 682,800 |
| Mar 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 294,000 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.33% | 25,737,400 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 544,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 4,196,800 |
| Feb 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 8,210,800 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 117,400 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 141,800 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 236,200 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 663,800 |
| Feb 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 890,600 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 463,800 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 250,200 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.65% | 794,800 |
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.68% | 2,301,800 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 360,400 |
| Feb 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.52% | 103,400 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,022,400 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.09% | 2,048,200 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.78% | 103,200 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.67% | 5,747,000 |
| Jan 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.56% | 865,800 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 971,200 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | 370,800 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 1,774,400 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 1,011,800 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,521,600 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,751,800 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.71% | 752,600 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.68% | 715,400 |
| Jan 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.48% | 285,200 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 2,467,200 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,068,000 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.45% | 2,276,400 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.33% | 143,400 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 262,400 |
| Jan 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 55,800 |
| Jan 6, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 6.19% | 2,553,600 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.67% | 239,800 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.87% | 1,215,400 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,366,800 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 486,400 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 1,968,600 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 341,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 4,396,000 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 2,171,400 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 4,721,400 |
| Dec 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 3,173,800 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 1,680,800 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 1,783,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,043,600 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 688,200 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 3,746,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 11,112,400 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 9,692,400 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 651,400 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 305,400 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 839,800 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 1,518,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 337,600 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 3,262,800 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 491,600 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 443,400 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 181,400 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 59,800 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 68,400 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 399,400 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | 290,200 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,381,000 |
| Nov 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.20% | 895,000 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 1,339,400 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 2,109,200 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 1,119,400 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 645,800 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 561,600 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 249,600 |
| Nov 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.78% | 855,800 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.27% | 1,287,000 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.65% | 2,043,800 |
| Nov 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.48% | 1,925,000 |
| Nov 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 945,200 |
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 202,400 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.46% | 764,800 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 102,000 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 1,631,400 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 1,006,800 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.73% | 329,000 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 495,200 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.86% | 541,200 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.45% | 2,493,800 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 2,156,800 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 16,915,600 |
| Oct 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 17,272,200 |
| Oct 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.84% | 5,588,400 |