Skip to main content
Zhongtai Futures Company Limited (HKG:1461)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.670
+0.010 (1.52%)
Mar 10, 2026, 3:54 PM HKT

Zhongtai Futures Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.660.660.640.660.661.54%58,000
Mar 6, 20260.680.680.640.650.65-1.52%54,000
Mar 5, 20260.660.660.660.660.661.54%2,000
Mar 4, 20260.670.680.650.650.65-2.99%95,000
Mar 3, 20260.680.680.670.670.67-1.47%28,000
Mar 2, 20260.690.700.680.680.68-2.86%21,000
Feb 27, 20260.690.690.680.700.701.45%131,000
Feb 26, 20260.700.700.680.690.69-1.43%176,000
Feb 25, 20260.700.700.700.700.701.45%114,000
Feb 24, 20260.680.690.680.690.69-2.82%107,000
Feb 23, 20260.680.720.680.710.714.41%14,000
Feb 20, 20260.730.730.680.680.68-2.86%143,000
Feb 16, 20260.680.700.680.700.70-3,000
Feb 13, 20260.680.700.670.700.702.94%142,000
Feb 12, 20260.690.690.680.680.68-1.45%70,000
Feb 11, 20260.690.690.690.690.69-33,000
Feb 10, 20260.700.700.690.690.69-2.82%89,000
Feb 9, 20260.730.730.710.710.71-13,000
Feb 6, 20260.760.760.710.710.71-453,000
Feb 5, 20260.710.720.690.710.711.43%13,000
Feb 4, 20260.700.700.700.700.70-126,000
Feb 3, 20260.680.700.680.700.701.45%44,000
Feb 2, 20260.690.690.680.690.69-1.43%165,000
Jan 30, 20260.710.720.700.700.70-4.11%99,000
Jan 29, 20260.690.730.690.730.734.29%160,000
Jan 28, 20260.700.710.700.700.70-1.41%118,000
Jan 27, 20260.710.710.680.710.712.90%90,000
Jan 26, 20260.700.700.690.690.69-1.43%73,000
Jan 23, 20260.700.720.690.700.70-388,000
Jan 22, 20260.700.700.700.700.70-25,000
Jan 21, 20260.690.700.690.700.70-137,000
Jan 20, 20260.700.710.700.700.70-137,000
Jan 19, 20260.690.730.690.700.701.45%138,000
Jan 16, 20260.690.690.690.690.69-6,000
Jan 15, 20260.720.720.690.690.69-4.17%30,000
Jan 14, 20260.700.740.690.720.72-418,000
Jan 13, 20260.730.750.710.720.721.41%351,000
Jan 12, 20260.680.710.680.710.712.90%213,000
Jan 9, 20260.700.710.680.690.69-252,000
Jan 8, 20260.700.700.680.690.69-1.43%312,000
Jan 7, 20260.710.710.690.700.70-1.41%102,000
Jan 6, 20260.670.710.660.710.715.97%900,000
Jan 5, 20260.670.670.650.670.671.52%203,000
Jan 2, 20260.650.660.640.660.664.76%170,000
Dec 31, 20250.640.640.630.630.63-1.56%75,000
Dec 30, 20250.620.640.620.640.641.59%180,631
Dec 29, 20250.630.640.630.630.63-3.08%277,000
Dec 24, 20250.640.650.640.650.651.56%83,000
Dec 23, 20250.650.660.630.640.64-814,000
Dec 22, 20250.650.660.630.640.64-1.54%69,000
Dec 19, 20250.660.670.640.650.65-1.52%69,000
Dec 18, 20250.660.660.660.660.66-28,000
Dec 17, 20250.660.660.640.660.66-427,000
Dec 16, 20250.650.660.640.660.66-350,000
Dec 15, 20250.660.660.650.660.66-275,000
Dec 12, 20250.640.660.640.660.66-927,000
Dec 11, 20250.640.660.630.660.663.13%1,382,000
Dec 10, 20250.640.660.640.640.64-605,000
Dec 9, 20250.650.650.640.640.64-3.03%396,000
Dec 8, 20250.650.680.650.660.663.13%1,204,000
Dec 5, 20250.640.660.640.640.64-1.54%990,000
Dec 4, 20250.660.660.650.650.65-1.52%1,683,000
Dec 3, 20250.670.670.650.660.66-1.49%242,000
Dec 2, 20250.650.670.650.670.673.08%279,000
Dec 1, 20250.650.660.650.650.65-25,000
Nov 28, 20250.660.660.650.650.65-2.99%9,000
Nov 27, 20250.670.670.650.670.67-1.47%299,000
Nov 26, 20250.680.680.680.680.68--
Nov 25, 20250.680.680.670.680.68-14,000
Nov 24, 20250.680.680.680.680.68-26,000
Nov 21, 20250.700.700.650.680.68-2.86%466,000
Nov 20, 20250.710.710.700.700.70-1.41%224,000
Nov 19, 20250.730.730.700.710.71-1.39%219,000
Nov 18, 20250.730.770.720.720.72-221,000
Nov 17, 20250.760.770.720.720.72-1.37%58,000
Nov 14, 20250.730.730.730.730.73-2.67%51,000
Nov 13, 20250.770.770.750.750.75-73,000
Nov 12, 20250.770.770.750.750.75-79,000
Nov 11, 20250.750.750.750.750.751.35%57,000
Nov 10, 20250.730.750.730.740.741.37%144,000
Nov 7, 20250.730.730.730.730.73--
Nov 6, 20250.750.750.730.730.731.39%49,000
Nov 5, 20250.720.750.720.720.72-1.37%129,000
Nov 4, 20250.720.730.720.730.731.39%24,000
Nov 3, 20250.720.720.720.720.72--
Oct 31, 20250.760.760.720.720.72-61,000
Oct 30, 20250.770.770.720.720.72-2.70%16,000
Oct 28, 20250.760.760.730.740.74-2.63%12,000
Oct 27, 20250.780.780.760.760.761.33%11,000
Oct 24, 20250.740.750.740.750.752.74%4,000
Oct 23, 20250.720.760.720.730.73-1.35%215,000
Oct 22, 20250.730.750.730.740.74-186,000
Oct 21, 20250.740.740.710.740.742.78%296,000
Oct 20, 20250.720.720.720.720.72-44,000
Oct 17, 20250.730.730.720.720.72-2.70%410,000
Oct 16, 20250.730.740.730.740.74-33,000
Oct 15, 20250.740.740.740.740.74-142,000
Oct 14, 20250.750.770.740.740.74-1.33%596,000
Oct 13, 20250.750.760.740.750.75-1.32%262,000
Oct 10, 20250.770.790.760.760.76-5.00%196,000