Z Fin Limited (HKG:1168)
Hong Kong
· Delayed Price · Currency is HKD 4.610
+0.090 (1.99%)
Mar 10, 2026, 11:51 AM HKT
Z Fin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.51 | 4.70 | 4.50 | 4.54 | - | -5.22% | 67,800 |
| Mar 6, 2026 | 4.52 | 4.88 | 4.52 | 4.79 | 4.79 | 2.13% | 119,800 |
| Mar 5, 2026 | 4.50 | 4.90 | 4.50 | 4.69 | 4.69 | -0.21% | 219,400 |
| Mar 4, 2026 | 4.92 | 4.95 | 4.63 | 4.70 | 4.70 | 1.29% | 147,800 |
| Mar 3, 2026 | 5.34 | 5.34 | 4.64 | 4.64 | 4.64 | -6.45% | 261,075 |
| Mar 2, 2026 | 5.40 | 5.46 | 4.91 | 4.96 | 4.96 | -8.15% | 292,267 |
| Feb 27, 2026 | 4.71 | 5.56 | 4.71 | 5.40 | 5.40 | 11.34% | 606,000 |
| Feb 26, 2026 | 4.71 | 5.10 | 4.70 | 4.85 | 4.85 | 3.41% | 264,800 |
| Feb 25, 2026 | 4.68 | 4.93 | 4.68 | 4.69 | 4.69 | -3.30% | 168,700 |
| Feb 24, 2026 | 4.84 | 5.04 | 4.84 | 4.85 | 4.85 | 0.21% | 243,900 |
| Feb 23, 2026 | 4.45 | 5.00 | 4.45 | 4.84 | 4.84 | 10.00% | 558,300 |
| Feb 20, 2026 | 4.14 | 4.42 | 4.09 | 4.40 | 4.40 | 0.46% | 161,000 |
| Feb 16, 2026 | 4.25 | 4.43 | 4.25 | 4.38 | 4.38 | 3.06% | 300,000 |
| Feb 13, 2026 | 4.22 | 4.25 | 4.15 | 4.25 | 4.25 | 0.71% | 83,000 |
| Feb 12, 2026 | 4.29 | 4.29 | 4.13 | 4.22 | 4.22 | -1.86% | 135,405 |
| Feb 11, 2026 | 4.27 | 4.30 | 4.12 | 4.30 | 4.30 | 0.70% | 525,000 |
| Feb 10, 2026 | 4.12 | 4.30 | 4.11 | 4.27 | 4.27 | 2.64% | 214,000 |
| Feb 9, 2026 | 4.10 | 4.19 | 4.05 | 4.16 | 4.16 | 4.00% | 75,000 |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Feb 5, 2026 | 4.00 | 4.01 | 3.94 | 4.00 | 4.00 | -1.23% | 69,000 |
| Feb 4, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | -0.49% | 137,800 |
| Feb 3, 2026 | 4.10 | 4.12 | 4.03 | 4.07 | 4.07 | 0.25% | 187,000 |
| Feb 2, 2026 | 4.08 | 4.08 | 3.97 | 4.06 | 4.06 | -0.98% | 101,000 |
| Jan 30, 2026 | 4.05 | 4.10 | 3.90 | 4.10 | 4.10 | 0.99% | 375,500 |
| Jan 29, 2026 | 3.96 | 4.14 | 3.93 | 4.06 | 4.06 | 2.53% | 225,000 |
| Jan 28, 2026 | 3.93 | 4.00 | 3.87 | 3.96 | 3.96 | 0.76% | 188,500 |
| Jan 27, 2026 | 3.91 | 3.97 | 3.81 | 3.93 | 3.93 | -0.76% | 717,562 |
| Jan 26, 2026 | 4.13 | 4.13 | 3.92 | 3.96 | 3.96 | -3.88% | 429,500 |
| Jan 23, 2026 | 4.12 | 4.15 | 4.06 | 4.12 | 4.12 | 1.23% | 168,000 |
| Jan 22, 2026 | 4.16 | 4.16 | 4.01 | 4.07 | 4.07 | -2.16% | 349,900 |
| Jan 21, 2026 | 4.19 | 4.26 | 4.03 | 4.16 | 4.16 | -2.35% | 334,300 |
| Jan 20, 2026 | 4.18 | 4.26 | 4.03 | 4.26 | 4.26 | 1.91% | 296,512 |
| Jan 19, 2026 | 4.24 | 4.25 | 3.91 | 4.18 | 4.18 | -1.65% | 682,212 |
| Jan 16, 2026 | 4.46 | 4.49 | 4.20 | 4.25 | 4.25 | -4.49% | 663,000 |
| Jan 15, 2026 | 4.71 | 4.76 | 4.40 | 4.45 | 4.45 | -5.52% | 812,100 |
| Jan 14, 2026 | 4.60 | 4.82 | 4.57 | 4.71 | 4.71 | 2.39% | 399,747 |
| Jan 13, 2026 | 4.63 | 4.74 | 4.53 | 4.60 | 4.60 | -0.65% | 1,229,800 |
| Jan 12, 2026 | 4.86 | 4.86 | 4.63 | 4.63 | 4.63 | 2.21% | 155,500 |
| Jan 9, 2026 | 4.75 | 4.88 | 4.52 | 4.53 | 4.53 | -6.60% | 825,200 |
| Jan 8, 2026 | 4.93 | 4.96 | 4.75 | 4.85 | 4.85 | -3.00% | 327,900 |
| Jan 7, 2026 | 5.19 | 5.20 | 4.91 | 5.00 | 5.00 | -3.66% | 538,500 |
| Jan 6, 2026 | 5.07 | 5.35 | 5.00 | 5.19 | 5.19 | 4.43% | 724,000 |
| Jan 5, 2026 | 5.14 | 5.16 | 4.96 | 4.97 | 4.97 | -2.17% | 192,399 |
| Jan 2, 2026 | 5.06 | 5.20 | 5.04 | 5.08 | 5.08 | 2.01% | 198,000 |
| Dec 31, 2025 | 4.97 | 5.06 | 4.94 | 4.98 | 4.98 | 1.43% | 98,000 |
| Dec 30, 2025 | 4.97 | 5.00 | 4.89 | 4.91 | 4.91 | -0.41% | 81,100 |
| Dec 29, 2025 | 4.94 | 5.00 | 4.68 | 4.93 | 4.93 | -1.40% | 212,882 |
| Dec 24, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 0.81% | 109,219 |
| Dec 23, 2025 | 5.02 | 5.05 | 4.83 | 4.96 | 4.96 | -1.98% | 257,300 |
| Dec 22, 2025 | 5.10 | 5.10 | 5.02 | 5.06 | 5.06 | -0.20% | 220,600 |
| Dec 19, 2025 | 5.08 | 5.15 | 5.04 | 5.07 | 5.07 | -0.78% | 119,000 |
| Dec 18, 2025 | 5.24 | 5.24 | 5.08 | 5.11 | 5.11 | -0.39% | 104,418 |
| Dec 17, 2025 | 5.24 | 5.26 | 5.11 | 5.13 | 5.13 | -2.10% | 169,000 |
| Dec 16, 2025 | 5.12 | 5.24 | 5.09 | 5.24 | 5.24 | -0.38% | 280,200 |
| Dec 15, 2025 | 5.10 | 5.33 | 5.10 | 5.26 | 5.26 | -0.75% | 201,600 |
| Dec 12, 2025 | 5.05 | 5.35 | 5.05 | 5.30 | 5.30 | 3.11% | 172,300 |
| Dec 11, 2025 | 5.06 | 5.16 | 5.04 | 5.14 | 5.14 | 0.39% | 113,000 |
| Dec 10, 2025 | 5.06 | 5.21 | 5.06 | 5.12 | 5.12 | 0.39% | 202,112 |
| Dec 9, 2025 | 5.02 | 5.16 | 5.01 | 5.10 | 5.10 | -3.59% | 166,675 |
| Dec 8, 2025 | 5.02 | 5.51 | 5.02 | 5.29 | 5.29 | 2.52% | 60,000 |
| Dec 5, 2025 | 5.00 | 5.22 | 5.00 | 5.16 | 5.16 | -0.58% | 96,057 |
| Dec 4, 2025 | 5.11 | 5.33 | 5.11 | 5.19 | 5.19 | 1.17% | 180,000 |
| Dec 3, 2025 | 5.22 | 5.22 | 5.11 | 5.13 | 5.13 | -1.72% | 163,300 |
| Dec 2, 2025 | 5.43 | 5.50 | 5.22 | 5.22 | 5.22 | -4.74% | 296,500 |
| Dec 1, 2025 | 5.43 | 5.70 | 5.43 | 5.48 | 5.48 | -3.69% | 97,900 |
| Nov 28, 2025 | 5.26 | 5.74 | 5.18 | 5.69 | 5.69 | 8.17% | 402,000 |
| Nov 27, 2025 | 5.17 | 5.30 | 5.14 | 5.26 | 5.26 | 1.74% | 217,000 |
| Nov 26, 2025 | 5.39 | 5.40 | 5.17 | 5.17 | 5.17 | -0.39% | 119,500 |
| Nov 25, 2025 | 5.20 | 5.28 | 5.12 | 5.19 | 5.19 | 3.80% | 205,080 |
| Nov 24, 2025 | 5.30 | 5.30 | 4.84 | 5.00 | 5.00 | -1.96% | 653,356 |
| Nov 21, 2025 | 5.28 | 5.40 | 5.00 | 5.10 | 5.10 | -7.27% | 488,500 |
| Nov 20, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -4.01% | 135,632 |
| Nov 19, 2025 | 5.45 | 5.85 | 5.45 | 5.73 | 5.73 | 4.95% | 307,500 |
| Nov 18, 2025 | 5.40 | 5.62 | 5.36 | 5.46 | 5.46 | - | 302,100 |
| Nov 17, 2025 | 5.67 | 5.67 | 5.20 | 5.46 | 5.46 | 1.11% | 369,562 |
| Nov 14, 2025 | 5.69 | 5.70 | 5.35 | 5.40 | 5.40 | -5.26% | 248,000 |
| Nov 13, 2025 | 5.79 | 5.82 | 5.45 | 5.70 | 5.70 | -0.18% | 319,831 |
| Nov 12, 2025 | 5.82 | 5.89 | 5.66 | 5.71 | 5.71 | -0.35% | 141,000 |
| Nov 11, 2025 | 5.88 | 5.99 | 5.64 | 5.73 | 5.73 | -2.88% | 134,000 |
| Nov 10, 2025 | 5.90 | 5.99 | 5.74 | 5.90 | 5.90 | 2.61% | 99,000 |
| Nov 7, 2025 | 5.75 | 5.86 | 5.75 | 5.75 | 5.75 | -0.86% | 141,000 |
| Nov 6, 2025 | 5.80 | 5.81 | 5.75 | 5.80 | 5.80 | - | 126,201 |
| Nov 5, 2025 | 6.00 | 6.00 | 5.56 | 5.80 | 5.80 | 1.40% | 300,000 |
| Nov 4, 2025 | 5.90 | 5.90 | 5.64 | 5.72 | 5.72 | -3.21% | 210,500 |
| Nov 3, 2025 | 5.93 | 6.03 | 5.91 | 5.91 | 5.91 | -0.17% | 163,000 |
| Oct 31, 2025 | 5.89 | 6.06 | 5.88 | 5.92 | 5.92 | -0.50% | 125,049 |
| Oct 30, 2025 | 6.07 | 6.09 | 5.91 | 5.95 | 5.95 | -2.30% | 202,680 |
| Oct 28, 2025 | 6.20 | 6.25 | 5.92 | 6.09 | 6.09 | 2.35% | 313,300 |
| Oct 27, 2025 | 5.88 | 6.17 | 5.88 | 5.95 | 5.95 | -0.67% | 346,837 |
| Oct 24, 2025 | 6.04 | 6.21 | 5.85 | 5.99 | 5.99 | -0.83% | 531,849 |
| Oct 23, 2025 | 6.21 | 6.26 | 5.90 | 6.04 | 6.04 | -2.74% | 458,200 |
| Oct 22, 2025 | 6.30 | 6.37 | 6.18 | 6.21 | 6.21 | -1.43% | 143,000 |
| Oct 21, 2025 | 6.43 | 6.69 | 6.30 | 6.30 | 6.30 | -5.26% | 393,095 |
| Oct 20, 2025 | 6.51 | 6.85 | 6.36 | 6.65 | 6.65 | 7.26% | 347,713 |
| Oct 17, 2025 | 6.44 | 6.44 | 6.20 | 6.20 | 6.20 | -3.73% | 149,000 |
| Oct 16, 2025 | 6.52 | 6.70 | 6.40 | 6.44 | 6.44 | -0.62% | 111,000 |
| Oct 15, 2025 | 6.63 | 6.63 | 6.35 | 6.48 | 6.48 | 0.78% | 147,000 |
| Oct 14, 2025 | 6.62 | 6.77 | 6.24 | 6.43 | 6.43 | -2.87% | 517,025 |
| Oct 13, 2025 | 6.70 | 6.70 | 6.19 | 6.62 | 6.62 | -1.93% | 708,000 |
| Oct 10, 2025 | 6.93 | 6.95 | 6.72 | 6.75 | 6.75 | -3.98% | 348,000 |