Zhong An Group Limited (HKG:0672)
Hong Kong
· Delayed Price · Currency is HKD 0.0940
-0.0050 (-5.05%)
Apr 30, 2026, 11:52 AM HKT
Zhong An Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.02% | 5,407,400 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 21,200 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.16% | 677,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.06% | 682,400 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.01% | 45,000 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.98% | 539,400 |
| Apr 21, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.00% | 937,000 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 2,470,400 |
| Apr 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.94% | 32,458,800 |
| Apr 16, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.45% | 5,249,200 |
| Apr 15, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 2,169,600 |
| Apr 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.17% | 1,552,400 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.16% | 523,600 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.04% | 158,000 |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.10 | 0.10 | 3.23% | 153,800 |
| Apr 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 2,879,600 |
| Apr 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 4,909,800 |
| Apr 1, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -7.37% | 5,345,400 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.06% | 114,000 |
| Mar 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 8,854,000 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.00% | 831,400 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 305,200 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 1,382,400 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.00% | 372,400 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.66% | 4,298,000 |
| Mar 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 159,000 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.64% | 536,600 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 946,800 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.77% | 1,622,800 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.85% | 1,485,400 |
| Mar 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | 1,077,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 314,200 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 444,400 |
| 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 |