Z Fin Limited (HKG:1168)
Hong Kong
· Delayed Price · Currency is HKD 3.700
+0.130 (3.64%)
Apr 29, 2026, 4:08 PM HKT
Z Fin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.46 | 3.79 | 3.46 | 3.70 | 3.70 | 3.64% | 134,000 |
| Apr 28, 2026 | 3.63 | 3.69 | 3.46 | 3.57 | 3.57 | -1.92% | 465,112 |
| Apr 27, 2026 | 3.66 | 3.95 | 3.45 | 3.64 | 3.64 | -2.93% | 405,100 |
| Apr 24, 2026 | 3.80 | 3.90 | 3.63 | 3.75 | 3.75 | -1.57% | 305,900 |
| Apr 23, 2026 | 3.78 | 3.98 | 3.78 | 3.81 | 3.81 | -4.27% | 217,863 |
| Apr 22, 2026 | 4.10 | 4.10 | 3.90 | 3.98 | 3.98 | -1.49% | 126,000 |
| Apr 21, 2026 | 4.04 | 4.16 | 3.93 | 4.04 | 4.04 | 2.80% | 176,800 |
| Apr 20, 2026 | 4.03 | 4.09 | 3.91 | 3.93 | 3.93 | -2.96% | 189,000 |
| Apr 17, 2026 | 4.08 | 4.16 | 3.88 | 4.05 | 4.05 | -1.22% | 296,090 |
| Apr 16, 2026 | 4.08 | 4.17 | 4.08 | 4.10 | 4.10 | 0.74% | 83,000 |
| Apr 15, 2026 | 4.16 | 4.20 | 4.02 | 4.07 | 4.07 | -2.40% | 213,000 |
| Apr 14, 2026 | 4.14 | 4.23 | 4.10 | 4.17 | 4.17 | 0.72% | 141,164 |
| Apr 13, 2026 | 4.50 | 4.50 | 4.09 | 4.14 | 4.14 | -8.00% | 280,000 |
| Apr 10, 2026 | 4.19 | 4.57 | 4.15 | 4.50 | 4.50 | 7.66% | 460,000 |
| Apr 9, 2026 | 4.18 | 4.36 | 4.10 | 4.18 | 4.18 | - | 54,450 |
| Apr 8, 2026 | 4.15 | 4.35 | 4.09 | 4.18 | 4.18 | 1.21% | 124,500 |
| Apr 2, 2026 | 4.01 | 4.27 | 4.00 | 4.13 | 4.13 | 0.24% | 60,000 |
| Apr 1, 2026 | 4.10 | 4.29 | 4.01 | 4.12 | 4.12 | 1.73% | 136,030 |
| Mar 31, 2026 | 3.98 | 4.07 | 3.95 | 4.05 | 4.05 | 4.65% | 107,000 |
| Mar 30, 2026 | 4.10 | 4.34 | 3.76 | 3.87 | 3.87 | -7.42% | 237,000 |
| Mar 27, 2026 | 4.18 | 4.24 | 4.18 | 4.18 | 4.18 | - | 34,000 |
| Mar 26, 2026 | 4.11 | 4.55 | 4.11 | 4.18 | 4.18 | -2.34% | 366,000 |
| Mar 25, 2026 | 4.20 | 4.28 | 4.11 | 4.28 | 4.28 | 6.73% | 515,070 |
| Mar 24, 2026 | 4.04 | 4.12 | 3.96 | 4.01 | 4.01 | -0.25% | 144,112 |
| Mar 23, 2026 | 4.10 | 4.18 | 3.90 | 4.02 | 4.02 | -6.07% | 130,000 |
| Mar 20, 2026 | 4.45 | 4.59 | 4.16 | 4.28 | 4.28 | -5.10% | 106,000 |
| Mar 19, 2026 | 4.41 | 4.51 | 4.29 | 4.51 | 4.51 | 2.27% | 55,812 |
| Mar 18, 2026 | 4.45 | 4.47 | 4.36 | 4.41 | 4.41 | -0.68% | 100,000 |
| Mar 17, 2026 | 4.30 | 4.59 | 4.30 | 4.44 | 4.44 | -0.89% | 14,000 |
| Mar 16, 2026 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 4.19% | 4,100 |
| Mar 13, 2026 | 4.35 | 4.36 | 4.12 | 4.30 | 4.30 | -1.60% | 87,000 |
| Mar 12, 2026 | 4.45 | 4.45 | 4.31 | 4.37 | 4.37 | -2.46% | 83,000 |
| Mar 11, 2026 | 4.52 | 4.61 | 4.45 | 4.48 | 4.48 | -0.88% | 112,000 |
| Mar 10, 2026 | 4.72 | 4.72 | 4.51 | 4.52 | 4.52 | - | 191,000 |
| Mar 9, 2026 | 4.51 | 4.70 | 4.50 | 4.52 | 4.52 | -5.64% | 265,800 |
| 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 |